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

Intest Corp (NY: INTT )

9.880 +0.090 (+0.92%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 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 (%)
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%)
Nov 01, 2018 7.350 7.410 7.240 7.370 34,870 +0.02(+0.27%)
Oct 31, 2018 7.030 7.350 7.030 7.350 11,417 +0.27(+3.81%)
Oct 30, 2018 6.920 7.140 6.750 7.080 24,320 +0.11(+1.58%)
Oct 29, 2018 7.110 7.200 6.960 6.970 29,735 -0.24(-3.33%)
Oct 26, 2018 7.030 7.250 7.030 7.210 16,100 +0.19(+2.71%)
Oct 25, 2018 7.100 7.230 7.020 7.020 14,772 -0.01(-0.14%)
Oct 24, 2018 7.260 7.320 7.030 7.030 26,044 -0.31(-4.22%)
Oct 23, 2018 7.410 7.430 7.330 7.340 17,684 -0.08(-1.08%)
Oct 22, 2018 7.410 7.674 7.410 7.420 12,005 +0.01(+0.13%)
Oct 19, 2018 7.380 7.480 7.360 7.410 11,600 +0.01(+0.14%)
Oct 18, 2018 7.530 7.550 7.370 7.400 11,822 -0.06(-0.80%)
Oct 17, 2018 7.450 7.580 7.410 7.460 15,484 -0.05(-0.67%)
Oct 16, 2018 7.710 7.850 7.510 7.510 13,822 +0.02(+0.27%)
Oct 15, 2018 7.480 8.000 7.300 7.490 38,872 +0.09(+1.22%)
Oct 12, 2018 7.470 7.720 7.360 7.400 33,800 -0.15(-1.99%)
Oct 11, 2018 7.430 7.650 7.400 7.550 27,739 +0.00(+0.00%)
Oct 10, 2018 7.600 7.650 7.530 7.550 45,516 -0.05(-0.66%)
Oct 09, 2018 7.731 7.765 7.600 7.600 37,613 -0.14(-1.81%)
Oct 08, 2018 7.780 7.800 7.719 7.740 20,762 -0.08(-1.02%)
Oct 05, 2018 7.920 7.920 7.700 7.820 61,200 -0.03(-0.38%)
Oct 04, 2018 7.830 7.900 7.760 7.850 35,975 -0.05(-0.63%)
Oct 03, 2018 7.910 7.910 7.800 7.900 28,513 +0.05(+0.64%)
Oct 02, 2018 7.790 7.890 7.790 7.850 24,014 +0.11(+1.42%)
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.