Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.090 4.130 4.000 4.130 24,307 +0.12(+2.99%)
Apr 29, 2014 4.100 4.120 4.010 4.010 14,622 +0.00(+0.00%)
Apr 28, 2014 4.121 4.140 4.000 4.010 21,336 -0.07(-1.72%)
Apr 25, 2014 4.050 4.140 4.040 4.080 10,030 +0.01(+0.24%)
Apr 24, 2014 4.131 4.160 4.040 4.070 17,022 -0.06(-1.44%)
Apr 23, 2014 4.080 4.160 4.050 4.130 16,077 +0.03(+0.73%)
Apr 22, 2014 3.988 4.100 3.985 4.100 24,329 +0.11(+2.76%)
Apr 21, 2014 3.950 4.000 3.920 3.990 5,872 +0.04(+1.01%)
Apr 17, 2014 3.900 3.950 3.950 3.950 11,700 +0.01(+0.25%)
Apr 16, 2014 3.700 3.950 3.700 3.940 14,300 +0.18(+4.79%)
Apr 15, 2014 3.910 3.940 3.660 3.760 93,530 -0.16(-4.08%)
Apr 14, 2014 3.980 4.110 3.910 3.920 37,509 -0.06(-1.51%)
Apr 11, 2014 4.110 4.160 3.970 3.980 28,901 -0.16(-3.86%)
Apr 10, 2014 4.140 4.150 4.090 4.140 1,433 +0.01(+0.24%)
Apr 09, 2014 4.080 4.170 4.080 4.130 22,197 +0.03(+0.73%)
Apr 08, 2014 4.110 4.150 4.070 4.100 6,674 -0.05(-1.20%)
Apr 07, 2014 4.120 4.250 4.050 4.150 20,015 +0.03(+0.73%)
Apr 04, 2014 4.150 4.160 4.080 4.120 38,939 -0.03(-0.72%)
Apr 03, 2014 4.100 4.150 4.060 4.150 14,598 +0.05(+1.22%)
Apr 02, 2014 4.080 4.100 4.063 4.100 22,138 -0.04(-0.97%)
Apr 01, 2014 3.990 4.180 3.990 4.140 95,386 +0.13(+3.24%)
Mar 31, 2014 4.020 4.050 3.960 4.010 11,054 -0.01(-0.25%)
Mar 28, 2014 3.990 4.120 3.750 4.020 28,833 -0.02(-0.49%)
Mar 27, 2014 4.010 4.100 4.000 4.040 74,750 +0.01(+0.25%)
Mar 26, 2014 4.010 4.080 4.000 4.030 35,104 -0.01(-0.25%)
Mar 25, 2014 4.000 4.060 4.000 4.040 30,533 +0.09(+2.28%)
Mar 24, 2014 4.020 4.040 3.950 3.950 35,916 -0.10(-2.47%)
Mar 21, 2014 4.050 4.050 3.980 4.050 7,494 +0.05(+1.25%)
Mar 20, 2014 4.050 4.050 4.000 4.000 54,834 -0.05(-1.23%)
Mar 19, 2014 4.010 4.050 4.000 4.050 12,594 +0.02(+0.50%)
Mar 18, 2014 4.050 4.050 4.030 4.030 23,616 -0.02(-0.49%)
Mar 17, 2014 4.030 4.070 4.010 4.050 34,166 +0.00(+0.00%)
Mar 14, 2014 4.000 4.070 3.991 4.050 38,838 +0.14(+3.58%)
Mar 13, 2014 4.050 4.050 3.900 3.910 29,543 -0.15(-3.69%)
Mar 12, 2014 4.100 4.101 4.050 4.060 38,159 -0.04(-0.98%)
Mar 11, 2014 4.200 4.230 4.050 4.100 63,395 -0.11(-2.64%)
Mar 10, 2014 4.310 4.350 4.150 4.211 95,945 -0.05(-1.15%)
Mar 07, 2014 4.380 4.399 4.210 4.260 90,100 -0.07(-1.62%)
Mar 06, 2014 4.150 4.440 4.100 4.330 189,479 +0.28(+6.91%)
Mar 05, 2014 4.090 4.140 4.020 4.050 15,362 -0.09(-2.17%)
Mar 04, 2014 4.040 4.140 4.000 4.140 31,065 +0.12(+2.99%)
Mar 03, 2014 3.970 4.020 3.970 4.020 4,598 +0.04(+0.99%)
Feb 28, 2014 3.970 4.000 3.968 3.981 34,715 +0.01(+0.27%)
Feb 27, 2014 3.980 3.980 3.950 3.970 6,644 +0.00(+0.00%)
Feb 26, 2014 3.882 3.980 3.882 3.970 4,625 +0.11(+2.85%)
Feb 25, 2014 3.900 3.960 3.800 3.860 15,217 +0.01(+0.26%)
Feb 24, 2014 3.990 3.990 3.850 3.850 13,693 -0.13(-3.27%)
Feb 21, 2014 3.980 3.980 3.960 3.980 6,765 -0.02(-0.50%)
Feb 20, 2014 4.000 4.000 4.000 4.000 3,800 +0.00(+0.00%)
Feb 19, 2014 3.983 4.010 3.950 4.000 36,980 +0.02(+0.41%)
Feb 18, 2014 3.990 3.990 3.960 3.984 10,414 -0.01(-0.16%)
Feb 14, 2014 4.050 3.990 3.990 3.990 19,200 -0.05(-1.24%)
Feb 13, 2014 4.051 4.100 4.040 4.040 16,426 -0.01(-0.25%)
Feb 12, 2014 4.070 4.130 4.050 4.050 21,500 -0.02(-0.49%)
Feb 11, 2014 3.950 4.080 3.950 4.070 27,951 +0.07(+1.75%)
Feb 10, 2014 3.850 4.000 3.850 4.000 18,957 +0.17(+4.44%)
Feb 07, 2014 3.820 3.880 3.820 3.830 5,953 +0.03(+0.79%)
Feb 06, 2014 3.780 3.890 3.690 3.800 28,336 +0.00(+0.00%)
Feb 05, 2014 3.710 3.840 3.710 3.800 138,715 -0.05(-1.17%)
Feb 04, 2014 3.900 3.900 3.840 3.845 6,126 -0.01(-0.39%)
Feb 03, 2014 3.900 3.900 3.820 3.860 6,865 -0.02(-0.52%)
Jan 31, 2014 3.820 3.900 3.800 3.880 6,679 +0.04(+1.04%)
Jan 30, 2014 3.860 3.860 3.800 3.840 14,261 -0.02(-0.39%)
Jan 29, 2014 3.880 3.880 3.850 3.855 3,037 -0.02(-0.39%)
Jan 28, 2014 3.950 3.950 3.870 3.870 10,003 -0.03(-0.77%)
Jan 27, 2014 3.950 3.960 3.835 3.900 5,587 +0.00(+0.00%)
Jan 24, 2014 3.850 3.900 3.820 3.900 14,600 +0.02(+0.58%)
Jan 23, 2014 3.861 3.890 3.860 3.878 2,129 -0.02(-0.57%)
Jan 22, 2014 3.900 3.900 3.890 3.900 10,992 +0.04(+1.04%)
Jan 21, 2014 3.900 3.900 3.850 3.860 26,775 -0.03(-0.77%)
Jan 17, 2014 3.910 3.890 3.890 3.890 5,600 -0.02(-0.51%)
Jan 16, 2014 3.900 3.950 3.880 3.910 11,272 +0.01(+0.26%)
Jan 15, 2014 3.860 3.950 3.850 3.900 28,788 +0.04(+1.04%)
Jan 14, 2014 3.840 4.000 3.840 3.860 37,397 -0.01(-0.26%)
Jan 13, 2014 3.740 3.900 3.740 3.870 56,823 +0.06(+1.57%)
Jan 10, 2014 3.851 3.851 3.800 3.810 6,217 -0.04(-1.04%)
Jan 09, 2014 3.860 3.880 3.850 3.850 1,748 +0.00(+0.00%)
Jan 08, 2014 3.831 3.874 3.821 3.850 10,400 +0.00(+0.03%)
Jan 07, 2014 3.900 3.900 3.849 3.849 2,525 -0.01(-0.28%)
Jan 06, 2014 3.860 3.920 3.850 3.860 2,064 +0.00(+0.00%)
Jan 03, 2014 3.760 3.860 3.750 3.860 3,368 +0.06(+1.58%)
Jan 02, 2014 3.800 3.800 3.800 3.800 821 +0.00(+0.00%)
Dec 31, 2013 3.790 3.800 3.800 3.800 8,500 -0.04(-1.04%)
Dec 30, 2013 3.830 3.850 3.770 3.840 8,448 +0.05(+1.32%)
Dec 27, 2013 3.760 3.790 3.760 3.790 300 +0.00(+0.00%)
Dec 26, 2013 3.760 3.790 3.760 3.790 6,979 +0.00(+0.00%)
Dec 24, 2013 3.760 3.810 3.760 3.790 302 -0.01(-0.20%)
Dec 23, 2013 3.690 3.798 3.690 3.798 8,490 +0.12(+3.20%)
Dec 20, 2013 3.810 3.810 3.680 3.680 3,272 -0.08(-2.13%)
Dec 19, 2013 3.776 3.840 3.760 3.760 2,824 -0.04(-1.05%)
Dec 18, 2013 3.740 3.800 3.730 3.800 6,379 +0.07(+1.88%)
Dec 17, 2013 3.730 3.780 3.698 3.730 5,812 +0.07(+1.91%)
Dec 16, 2013 3.742 3.800 3.660 3.660 5,882 -0.08(-2.14%)
Dec 13, 2013 3.740 3.740 3.740 3.740 231 -0.02(-0.53%)
Dec 12, 2013 3.770 3.780 3.700 3.760 42,717 -0.06(-1.57%)
Dec 11, 2013 3.840 3.890 3.820 3.820 4,124 -0.03(-0.78%)
Dec 10, 2013 3.740 3.850 3.740 3.850 4,592 +0.07(+1.85%)
Dec 09, 2013 3.780 3.800 3.730 3.780 25,140 +0.00(+0.00%)
Dec 06, 2013 3.740 3.790 3.700 3.780 10,400 +0.00(+0.00%)
Dec 05, 2013 3.730 3.800 3.730 3.780 20,168 +0.10(+2.72%)
Dec 04, 2013 3.710 3.710 3.680 3.680 16,200 -0.07(-1.87%)
Dec 03, 2013 3.720 3.765 3.690 3.750 22,482 +0.00(+0.00%)
Dec 02, 2013 3.900 3.915 3.710 3.750 38,645 -0.18(-4.58%)
Nov 29, 2013 3.850 3.990 3.800 3.930 34,368 +0.09(+2.34%)
Nov 27, 2013 3.699 3.850 3.699 3.840 29,238 +0.15(+4.07%)
Nov 26, 2013 3.680 3.690 3.670 3.690 12,650 +0.00(+0.00%)
Nov 25, 2013 3.680 3.720 3.680 3.690 16,694 -0.02(-0.51%)
Nov 22, 2013 3.680 3.740 3.670 3.709 3,650 +0.02(+0.51%)
Nov 21, 2013 3.680 3.710 3.680 3.690 1,372 -0.01(-0.27%)
Nov 20, 2013 3.700 3.730 3.700 3.700 20,800 +0.00(+0.00%)
Nov 19, 2013 3.660 3.760 3.660 3.700 33,900 +0.00(+0.00%)
Nov 18, 2013 3.720 3.756 3.700 3.700 16,489 -0.05(-1.34%)
Nov 15, 2013 3.805 3.805 3.750 3.750 11,984 -0.05(-1.31%)
Nov 14, 2013 3.720 3.800 3.720 3.800 4,058 +0.06(+1.60%)
Nov 13, 2013 3.750 3.780 3.730 3.740 6,100 -0.01(-0.27%)
Nov 12, 2013 3.720 3.770 3.720 3.750 9,164 -0.01(-0.27%)
Nov 11, 2013 3.799 3.799 3.730 3.760 23,079 +0.01(+0.27%)
Nov 08, 2013 3.830 3.850 3.750 3.750 23,836 -0.06(-1.57%)
Nov 07, 2013 3.750 3.930 3.750 3.810 12,034 +0.01(+0.26%)
Nov 06, 2013 3.810 3.840 3.800 3.800 9,844 +0.00(+0.00%)
Nov 05, 2013 3.970 3.970 3.800 3.800 24,600 -0.14(-3.55%)
Nov 04, 2013 3.760 3.980 3.720 3.940 14,700 +0.16(+4.18%)
Nov 01, 2013 3.870 3.870 3.771 3.782 50,956 -0.07(-1.77%)
Oct 31, 2013 3.900 3.970 3.850 3.850 51,056 -0.13(-3.23%)
Oct 30, 2013 4.000 4.000 3.970 3.978 20,176 +0.01(+0.21%)
Oct 29, 2013 3.970 3.970 3.970 3.970 357 +0.00(+0.00%)
Oct 28, 2013 3.980 3.990 3.970 3.970 1,660 -0.03(-0.75%)
Oct 25, 2013 4.000 4.000 4.000 4.000 325 +0.00(+0.00%)
Oct 24, 2013 3.990 4.000 3.990 4.000 3,000 +0.01(+0.25%)
Oct 23, 2013 3.990 3.990 3.840 3.990 2,244 +0.00(+0.00%)
Oct 22, 2013 3.930 4.000 3.930 3.990 6,065 -0.05(-1.30%)
Oct 21, 2013 3.920 4.050 3.900 4.043 6,077 +0.02(+0.56%)
Oct 18, 2013 4.050 4.060 4.000 4.020 8,410 +0.01(+0.25%)
Oct 17, 2013 4.020 4.040 4.010 4.010 7,195 -0.00(-0.01%)
Oct 16, 2013 4.015 4.020 3.997 4.011 2,655 -0.02(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.