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

Intest Corp (NY: INTT )

10.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2019 7.200 7.450 7.150 7.360 25,172 +0.07(+0.96%)
Jan 30, 2019 7.270 7.290 7.150 7.290 17,105 +0.14(+1.96%)
Jan 29, 2019 7.150 7.340 7.070 7.150 20,464 +0.13(+1.85%)
Jan 28, 2019 7.000 7.350 6.820 7.020 44,147 -0.20(-2.77%)
Jan 25, 2019 6.970 7.380 6.950 7.220 24,800 +0.20(+2.85%)
Jan 24, 2019 6.985 7.300 6.985 7.020 14,007 -0.11(-1.47%)
Jan 23, 2019 7.218 7.218 6.970 7.125 8,579 +0.07(+0.92%)
Jan 22, 2019 6.960 7.250 6.700 7.060 53,561 -0.07(-0.98%)
Jan 18, 2019 7.440 7.520 7.130 7.130 43,100 -0.27(-3.65%)
Jan 17, 2019 7.450 7.530 7.250 7.400 42,918 -0.05(-0.67%)
Jan 16, 2019 7.700 7.790 7.400 7.450 19,916 -0.13(-1.72%)
Jan 15, 2019 7.500 7.700 7.480 7.580 59,447 +0.09(+1.20%)
Jan 14, 2019 7.300 7.500 7.190 7.490 30,157 +0.23(+3.17%)
Jan 11, 2019 7.200 7.400 6.950 7.260 43,100 +0.20(+2.83%)
Jan 10, 2019 7.300 7.300 6.920 7.060 10,466 -0.22(-3.02%)
Jan 09, 2019 6.970 7.310 6.760 7.280 28,763 +0.37(+5.35%)
Jan 08, 2019 7.570 7.673 6.750 6.910 86,584 -0.50(-6.77%)
Jan 07, 2019 7.590 7.715 7.220 7.412 95,566 -0.17(-2.22%)
Jan 04, 2019 7.290 7.705 7.080 7.580 77,500 +0.40(+5.57%)
Jan 03, 2019 7.130 7.300 6.900 7.180 47,866 +0.07(+0.98%)
Jan 02, 2019 6.440 7.160 6.210 7.110 87,137 +0.98(+15.99%)
Dec 31, 2018 5.890 6.250 5.800 6.130 44,800 +0.35(+6.06%)
Dec 28, 2018 5.950 6.250 5.760 5.780 50,400 -0.02(-0.34%)
Dec 27, 2018 5.590 5.810 5.560 5.800 47,585 +0.31(+5.65%)
Dec 26, 2018 5.570 5.630 5.470 5.490 103,181 -0.01(-0.18%)
Dec 24, 2018 5.550 5.700 5.450 5.500 74,300 -0.05(-0.90%)
Dec 21, 2018 5.830 5.830 5.550 5.550 51,300 -0.20(-3.48%)
Dec 20, 2018 5.990 6.180 5.660 5.750 53,586 -0.20(-3.36%)
Dec 19, 2018 6.220 6.399 5.870 5.950 46,326 -0.33(-5.25%)
Dec 18, 2018 6.400 6.400 6.200 6.280 17,027 +0.03(+0.48%)
Dec 17, 2018 6.270 6.550 6.250 6.250 26,085 -0.11(-1.73%)
Dec 14, 2018 6.610 6.610 6.270 6.360 20,300 -0.24(-3.64%)
Dec 13, 2018 6.870 6.870 6.530 6.600 22,022 -0.19(-2.80%)
Dec 12, 2018 6.880 6.880 6.600 6.790 19,821 +0.19(+2.88%)
Dec 11, 2018 6.790 6.890 6.530 6.600 21,842 -0.19(-2.80%)
Dec 10, 2018 6.940 7.185 6.740 6.790 31,408 +0.05(+0.74%)
Dec 07, 2018 6.500 6.860 6.500 6.740 20,300 +0.24(+3.69%)
Dec 06, 2018 6.680 6.680 6.430 6.500 22,824 -0.16(-2.40%)
Dec 04, 2018 7.080 7.080 6.490 6.660 32,800 -0.38(-5.40%)
Dec 03, 2018 7.450 7.450 6.950 7.040 29,844 +0.09(+1.29%)
Nov 30, 2018 7.060 7.250 6.940 6.950 37,900 +0.01(+0.14%)
Nov 29, 2018 6.700 7.240 6.650 6.940 48,435 +0.32(+4.75%)
Nov 28, 2018 6.350 6.680 6.280 6.625 36,525 +0.33(+5.33%)
Nov 27, 2018 6.331 6.350 6.210 6.290 14,211 +0.04(+0.64%)
Nov 26, 2018 6.390 6.642 6.103 6.250 44,697 -0.39(-5.87%)
Nov 23, 2018 6.500 6.640 6.200 6.640 6,900 +0.18(+2.79%)
Nov 21, 2018 6.460 6.460 6.460 0 +0.25(+4.03%)
Nov 20, 2018 6.510 6.620 6.205 6.210 24,297 -0.30(-4.61%)
Nov 19, 2018 6.520 6.530 6.330 6.510 15,407 +0.03(+0.46%)
Nov 16, 2018 6.490 6.560 6.350 6.480 17,300 -0.07(-1.07%)
Nov 15, 2018 6.560 6.630 6.470 6.550 22,371 +0.02(+0.31%)
Nov 14, 2018 6.800 6.830 6.500 6.530 17,090 -0.27(-3.97%)
Nov 13, 2018 6.900 6.900 6.630 6.800 17,158 +0.02(+0.29%)
Nov 12, 2018 7.110 7.122 6.720 6.780 25,858 -0.38(-5.31%)
Nov 09, 2018 7.210 7.210 7.000 7.160 19,200 +0.04(+0.63%)
Nov 08, 2018 6.840 7.220 6.810 7.115 39,294 +0.38(+5.57%)
Nov 07, 2018 6.960 7.000 6.610 6.740 55,817 -0.17(-2.46%)
Nov 06, 2018 6.850 6.910 6.520 6.910 36,035 +0.06(+0.88%)
Nov 05, 2018 6.960 7.050 6.810 6.850 42,337 -0.21(-2.97%)
Nov 02, 2018 7.000 7.300 6.000 7.060 78,700 -0.31(-4.21%)
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.