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

Intest Corp (NY: INTT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 2.470 2.810 2.470 2.660 68,682 +0.14(+5.56%)
Mar 30, 2020 2.570 2.571 2.400 2.520 17,631 -0.05(-1.95%)
Mar 27, 2020 2.570 2.590 2.470 2.570 5,600 -0.04(-1.53%)
Mar 26, 2020 2.430 2.610 2.430 2.610 16,597 +0.14(+5.67%)
Mar 25, 2020 2.440 2.625 2.440 2.470 20,377 +0.03(+1.23%)
Mar 24, 2020 2.310 2.490 2.240 2.440 17,516 +0.20(+8.93%)
Mar 23, 2020 2.310 2.390 2.220 2.240 15,722 -0.07(-3.03%)
Mar 20, 2020 2.450 2.580 2.310 2.310 10,200 +0.05(+2.21%)
Mar 19, 2020 2.210 2.360 2.080 2.260 12,508 +0.07(+3.20%)
Mar 18, 2020 2.440 2.465 2.190 2.190 7,229 -0.30(-12.05%)
Mar 17, 2020 2.450 2.620 2.450 2.490 11,949 +0.06(+2.47%)
Mar 16, 2020 2.460 2.700 2.400 2.430 20,527 -0.13(-5.08%)
Mar 13, 2020 3.000 3.039 2.510 2.560 33,800 -0.44(-14.67%)
Mar 12, 2020 3.110 3.190 3.000 3.000 13,743 -0.37(-10.98%)
Mar 11, 2020 3.590 3.670 3.290 3.370 19,024 -0.30(-8.17%)
Mar 10, 2020 3.700 3.821 3.670 3.670 6,919 -0.02(-0.54%)
Mar 09, 2020 4.010 4.010 3.655 3.690 7,220 -0.39(-9.56%)
Mar 06, 2020 4.280 4.280 4.020 4.080 25,600 -0.22(-5.12%)
Mar 05, 2020 4.450 4.469 4.250 4.300 8,263 -0.36(-7.73%)
Mar 04, 2020 4.590 4.690 4.436 4.660 6,287 +0.12(+2.64%)
Mar 03, 2020 4.920 4.920 4.480 4.540 10,947 -0.32(-6.58%)
Mar 02, 2020 4.950 4.950 4.650 4.860 5,632 -0.18(-3.57%)
Feb 28, 2020 4.800 5.050 4.320 5.040 64,300 -0.20(-3.82%)
Feb 27, 2020 5.200 5.300 5.200 5.240 8,422 -0.16(-2.96%)
Feb 26, 2020 5.610 5.634 5.210 5.400 17,702 -0.19(-3.40%)
Feb 25, 2020 5.640 5.700 5.550 5.590 65,886 -0.05(-0.89%)
Feb 24, 2020 5.560 5.710 5.560 5.640 53,075 -0.07(-1.23%)
Feb 21, 2020 5.700 5.710 5.640 5.710 31,800 +0.04(+0.71%)
Feb 20, 2020 5.590 5.710 5.590 5.670 9,839 -0.02(-0.35%)
Feb 19, 2020 5.640 5.730 5.620 5.690 3,134 +0.02(+0.35%)
Feb 18, 2020 5.630 5.710 5.630 5.670 4,654 -0.04(-0.70%)
Feb 14, 2020 5.660 5.710 5.660 5.710 6,100 -0.02(-0.35%)
Feb 13, 2020 5.700 5.730 5.658 5.730 5,301 +0.02(+0.35%)
Feb 12, 2020 5.700 5.710 5.670 5.710 4,691 -0.01(-0.17%)
Feb 11, 2020 5.660 5.720 5.660 5.720 9,192 +0.02(+0.35%)
Feb 10, 2020 5.700 5.750 5.680 5.700 26,200 -0.02(-0.35%)
Feb 07, 2020 5.600 5.720 5.590 5.720 9,900 +0.02(+0.35%)
Feb 06, 2020 5.650 5.720 5.650 5.700 12,491 -0.02(-0.35%)
Feb 05, 2020 5.658 5.753 5.658 5.720 5,648 +0.07(+1.24%)
Feb 04, 2020 5.520 5.710 5.520 5.650 39,418 +0.16(+2.91%)
Feb 03, 2020 5.400 5.570 5.380 5.490 42,433 +0.08(+1.48%)
Jan 31, 2020 5.550 5.550 5.410 5.410 19,200 -0.12(-2.17%)
Jan 30, 2020 5.730 5.740 5.520 5.530 7,453 -0.20(-3.49%)
Jan 29, 2020 5.890 5.900 5.670 5.730 10,904 -0.19(-3.21%)
Jan 28, 2020 5.900 5.940 5.890 5.920 14,384 -0.03(-0.50%)
Jan 27, 2020 5.780 5.970 5.590 5.950 37,441 -0.02(-0.34%)
Jan 24, 2020 5.920 5.970 5.920 5.970 54,800 +0.07(+1.19%)
Jan 23, 2020 5.900 5.975 5.900 5.900 2,406 +0.00(+0.00%)
Jan 22, 2020 5.800 5.900 5.500 5.900 29,737 +0.01(+0.17%)
Jan 21, 2020 5.880 5.900 5.800 5.890 10,560 -0.11(-1.83%)
Jan 17, 2020 5.967 6.001 5.960 6.000 8,600 +0.07(+1.18%)
Jan 16, 2020 5.850 6.195 5.850 5.930 16,297 +0.08(+1.37%)
Jan 15, 2020 5.890 5.890 5.780 5.850 10,654 +0.00(+0.00%)
Jan 14, 2020 5.870 5.900 5.800 5.850 36,097 +0.04(+0.69%)
Jan 13, 2020 5.890 5.890 5.810 5.810 9,831 -0.09(-1.53%)
Jan 10, 2020 5.830 5.900 5.820 5.900 13,000 +0.01(+0.17%)
Jan 09, 2020 5.769 5.890 5.769 5.890 17,533 +0.09(+1.55%)
Jan 08, 2020 5.760 5.900 5.760 5.800 7,054 -0.01(-0.17%)
Jan 07, 2020 5.663 5.900 5.663 5.810 26,530 -0.04(-0.68%)
Jan 06, 2020 5.670 5.850 5.501 5.850 12,863 +0.02(+0.34%)
Jan 03, 2020 5.850 5.940 5.800 5.830 5,300 +0.03(+0.52%)
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.