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

Intest Corp (NY: INTT )

11.08 -0.19 (-1.69%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 1, 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 29, 2022 7.960 8.360 7.800 7.930 60,294 -0.21(-2.58%)
Apr 28, 2022 8.400 8.700 8.050 8.140 76,375 -0.23(-2.75%)
Apr 27, 2022 8.240 8.460 8.220 8.370 45,596 +0.03(+0.36%)
Apr 26, 2022 8.450 8.640 8.250 8.340 54,761 -0.30(-3.47%)
Apr 25, 2022 8.690 8.760 8.160 8.640 109,167 -0.21(-2.37%)
Apr 22, 2022 9.130 9.240 8.620 8.850 86,200 -0.33(-3.59%)
Apr 21, 2022 9.670 9.670 9.110 9.180 33,680 -0.33(-3.47%)
Apr 20, 2022 9.550 9.710 9.410 9.510 31,967 +0.10(+1.06%)
Apr 19, 2022 9.300 9.550 9.300 9.410 31,567 +0.08(+0.86%)
Apr 18, 2022 9.110 9.470 9.110 9.330 40,210 +0.15(+1.63%)
Apr 14, 2022 9.360 9.390 9.180 9.180 45,835 -0.26(-2.75%)
Apr 13, 2022 9.310 9.530 9.242 9.440 57,231 +0.05(+0.53%)
Apr 12, 2022 9.680 9.830 9.230 9.390 62,749 -0.08(-0.84%)
Apr 11, 2022 9.650 9.910 9.410 9.470 50,064 -0.18(-1.87%)
Apr 08, 2022 10.00 10.02 9.601 9.650 71,107 -0.43(-4.27%)
Apr 07, 2022 10.02 10.12 9.800 10.08 37,249 +0.02(+0.20%)
Apr 06, 2022 10.00 10.19 9.780 10.06 104,483 -0.10(-0.98%)
Apr 05, 2022 10.99 11.10 10.16 10.16 68,616 -0.82(-7.47%)
Apr 04, 2022 10.72 11.15 10.72 10.98 86,685 +0.11(+1.01%)
Apr 01, 2022 10.67 10.90 10.53 10.87 70,084 +0.14(+1.30%)
Mar 31, 2022 10.55 10.77 10.31 10.73 67,159 +0.18(+1.71%)
Mar 30, 2022 11.02 11.08 10.40 10.55 65,059 -0.49(-4.44%)
Mar 29, 2022 10.71 11.10 10.71 11.04 75,687 +0.42(+3.95%)
Mar 28, 2022 10.89 11.08 10.11 10.62 147,673 -0.18(-1.67%)
Mar 25, 2022 10.40 10.96 10.26 10.80 131,570 +0.71(+7.04%)
Mar 24, 2022 9.420 10.26 9.420 10.09 104,835 +0.64(+6.77%)
Mar 23, 2022 9.550 9.905 9.400 9.450 96,243 -0.20(-2.07%)
Mar 22, 2022 9.620 9.910 9.590 9.650 84,079 +0.03(+0.31%)
Mar 21, 2022 10.09 10.30 9.620 9.620 100,347 -0.55(-5.41%)
Mar 18, 2022 10.24 10.43 10.00 10.17 83,266 -0.13(-1.26%)
Mar 17, 2022 9.910 10.41 9.910 10.30 78,837 +0.08(+0.78%)
Mar 16, 2022 10.00 10.35 9.841 10.22 79,002 +0.46(+4.71%)
Mar 15, 2022 9.900 10.16 9.610 9.760 96,072 -0.06(-0.61%)
Mar 14, 2022 9.650 9.980 9.600 9.820 167,177 +0.31(+3.26%)
Mar 11, 2022 9.630 9.720 9.430 9.510 91,438 -0.11(-1.14%)
Mar 10, 2022 9.550 9.860 9.400 9.620 52,415 -0.14(-1.43%)
Mar 09, 2022 9.520 9.860 9.361 9.760 68,220 +0.41(+4.39%)
Mar 08, 2022 9.130 9.674 9.100 9.350 134,748 +0.09(+0.97%)
Mar 07, 2022 10.26 10.26 9.260 9.260 210,498 -1.12(-10.79%)
Mar 04, 2022 10.40 10.90 9.770 10.38 190,138 -1.04(-9.11%)
Mar 03, 2022 10.92 11.45 10.83 11.42 64,583 +0.45(+4.10%)
Mar 02, 2022 11.03 11.40 10.66 10.97 62,779 +0.03(+0.27%)
Mar 01, 2022 11.23 11.27 10.51 10.94 49,258 -0.17(-1.53%)
Feb 28, 2022 11.03 11.56 10.90 11.11 46,264 -0.06(-0.54%)
Feb 25, 2022 10.54 11.19 10.37 11.17 62,234 +0.76(+7.30%)
Feb 24, 2022 10.26 10.67 9.880 10.41 80,819 -0.26(-2.44%)
Feb 23, 2022 10.79 11.07 10.49 10.67 37,999 +0.01(+0.09%)
Feb 22, 2022 11.14 11.42 10.45 10.66 109,706 -0.61(-5.41%)
Feb 18, 2022 11.27 0 -0.17(-1.49%)
Feb 17, 2022 12.00 12.02 11.42 11.44 43,247 -0.63(-5.22%)
Feb 16, 2022 11.68 12.08 11.52 12.07 40,766 +0.34(+2.90%)
Feb 15, 2022 11.23 12.00 11.23 11.73 43,513 +0.59(+5.30%)
Feb 14, 2022 10.77 11.81 10.77 11.14 78,437 +0.33(+3.05%)
Feb 11, 2022 10.92 11.23 10.75 10.81 86,190 -0.04(-0.37%)
Feb 10, 2022 10.82 11.50 10.65 10.85 53,354 -0.25(-2.25%)
Feb 09, 2022 10.75 11.27 10.73 11.10 52,542 +0.50(+4.72%)
Feb 08, 2022 10.36 10.72 10.33 10.60 28,371 +0.21(+2.02%)
Feb 07, 2022 10.51 10.77 10.30 10.39 59,140 -0.15(-1.42%)
Feb 04, 2022 10.29 10.87 10.26 10.54 64,494 +0.08(+0.76%)
Feb 03, 2022 10.75 10.28 10.46 56,865 -0.54(-4.91%)
Feb 02, 2022 10.81 11.00 10.40 11.00 83,182 +0.34(+3.19%)
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.