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

Intest Corp (NY: INTT )

11.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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%)
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.