Indicators

Intest Corp (NY: INTT )

9.220 -0.380 (-3.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.54			10.65	158,375	+0.20(+1.91%)
Jan 28, 2022	10.28	10.70	10.05	10.45	58,866	+0.07(+0.67%)
Jan 27, 2022	11.26	11.47	10.36	10.38	101,608	-0.82(-7.32%)
Jan 26, 2022	11.55	11.69	10.92	11.20	63,335	-0.06(-0.53%)
Jan 25, 2022	10.75	11.42	10.56	11.26	63,345	+0.20(+1.81%)
Jan 24, 2022	11.00	11.17	10.10	11.06	148,046	-0.16(-1.43%)
Jan 21, 2022	11.70	11.84	11.06	11.22	69,896	-0.57(-4.83%)
Jan 20, 2022	12.17	12.44	11.79	11.79	87,732	-0.32(-2.64%)
Jan 19, 2022	12.62	12.62	12.00	12.11	113,561	-0.50(-3.97%)
Jan 18, 2022	12.79	12.83	12.31	12.61	103,337	-0.27(-2.10%)
Jan 14, 2022				12.88	0	-0.46(-3.45%)
Jan 13, 2022	13.10	14.05	13.10	13.34	207,991	+0.45(+3.49%)
Jan 12, 2022	13.15	13.24	12.52	12.89	229,807	+0.94(+7.87%)
Jan 11, 2022	11.60	12.19	11.37	11.95	99,140	+0.33(+2.84%)
Jan 10, 2022	11.48	11.63	11.01	11.62	115,485	-0.10(-0.85%)
Jan 07, 2022	12.17	12.33	11.46	11.72	92,891	-0.52(-4.25%)
Jan 06, 2022	12.14	12.38	11.36	12.24	84,195	+0.09(+0.74%)
Jan 05, 2022	12.68	12.84	12.00	12.15	65,760	-0.51(-4.03%)
Jan 04, 2022	13.17	13.21	12.40	12.66	78,724	-0.31(-2.39%)

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.