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

Intest Corp (NY: INTT )

11.17 -0.10 (-0.89%)
Streaming Delayed Price Updated: 10:33 AM 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 30, 2018 7.200 7.250 7.050 7.200 51,855 +0.00(+0.00%)
Apr 27, 2018 7.300 7.300 7.045 7.200 45,519 +0.00(+0.00%)
Apr 26, 2018 7.250 7.294 7.100 7.200 33,107 +0.00(+0.00%)
Apr 25, 2018 7.150 7.250 7.050 7.200 37,995 +0.05(+0.70%)
Apr 24, 2018 7.100 7.350 6.950 7.150 52,849 +0.00(+0.00%)
Apr 23, 2018 7.200 7.250 7.010 7.150 62,860 -0.05(-0.69%)
Apr 20, 2018 7.050 7.200 7.000 7.200 35,172 +0.20(+2.86%)
Apr 19, 2018 7.250 7.250 6.950 7.000 75,438 -0.25(-3.45%)
Apr 18, 2018 7.400 7.400 7.105 7.250 60,766 -0.05(-0.68%)
Apr 17, 2018 7.250 7.450 7.250 7.300 78,089 -0.05(-0.68%)
Apr 16, 2018 7.250 7.500 7.050 7.350 140,472 +0.00(+0.00%)
Apr 13, 2018 6.300 7.450 6.300 7.350 770,503 +1.05(+16.67%)
Apr 12, 2018 6.400 6.500 6.250 6.300 113,369 -0.10(-1.56%)
Apr 11, 2018 6.200 6.450 6.170 6.400 72,247 +0.10(+1.59%)
Apr 10, 2018 6.050 6.350 5.978 6.300 207,817 +0.40(+6.78%)
Apr 09, 2018 6.050 6.200 5.750 5.900 361,112 -0.72(-10.94%)
Apr 06, 2018 6.650 6.700 6.500 6.625 23,692 -0.08(-1.12%)
Apr 05, 2018 6.650 6.750 6.500 6.700 59,535 +0.05(+0.75%)
Apr 04, 2018 6.550 6.700 6.550 6.650 139,224 +0.05(+0.76%)
Apr 03, 2018 6.750 6.800 6.600 6.600 61,443 -0.15(-2.22%)
Apr 02, 2018 6.600 6.975 6.550 6.750 74,889 +0.10(+1.50%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.700 6.725 6.500 6.650 123,416 -0.10(-1.48%)
Mar 27, 2018 7.100 7.225 6.750 6.750 134,277 -0.35(-4.93%)
Mar 26, 2018 7.200 7.550 7.100 7.100 112,875 -0.15(-2.07%)
Mar 23, 2018 7.700 7.700 7.250 7.250 105,086 -0.50(-6.45%)
Mar 22, 2018 8.000 8.100 7.700 7.750 59,866 -0.25(-3.12%)
Mar 21, 2018 8.100 8.216 7.950 8.000 34,305 -0.15(-1.84%)
Mar 20, 2018 8.120 8.250 8.100 8.150 57,416 -0.05(-0.61%)
Mar 19, 2018 8.050 8.250 8.000 8.200 88,276 -0.15(-1.80%)
Mar 16, 2018 8.450 8.550 8.350 8.350 57,036 -0.05(-0.60%)
Mar 15, 2018 7.900 8.550 7.750 8.400 102,730 +0.55(+7.01%)
Mar 14, 2018 8.050 8.300 7.800 7.850 81,987 -0.20(-2.48%)
Mar 13, 2018 8.450 8.675 7.805 8.050 185,829 -0.40(-4.73%)
Mar 12, 2018 8.800 8.800 8.100 8.450 174,657 -0.20(-2.31%)
Mar 09, 2018 8.700 8.950 8.400 8.650 218,897 +0.60(+7.45%)
Mar 08, 2018 7.950 8.050 7.750 8.050 60,241 +0.20(+2.55%)
Mar 07, 2018 8.000 7.850 53,824 +0.30(+3.97%)
Mar 06, 2018 7.750 7.790 7.510 7.550 69,693 -0.25(-3.21%)
Mar 05, 2018 7.550 7.800 7.550 7.800 35,870 +0.30(+4.00%)
Mar 02, 2018 7.500 7.650 7.400 7.500 43,879 -0.10(-1.32%)
Mar 01, 2018 7.650 7.750 7.460 7.600 50,177 -0.10(-1.30%)
Feb 28, 2018 7.750 7.900 7.700 7.700 37,996 -0.10(-1.28%)
Feb 27, 2018 7.800 7.890 7.700 7.800 73,507 +0.00(+0.00%)
Feb 26, 2018 7.600 7.950 7.600 7.800 75,558 +0.15(+1.96%)
Feb 23, 2018 7.650 7.800 7.500 7.650 96,877 +0.15(+2.00%)
Feb 22, 2018 7.850 7.850 7.500 7.500 47,485 -0.35(-4.46%)
Feb 21, 2018 7.850 7.950 7.750 7.850 31,661 -0.05(-0.63%)
Feb 20, 2018 7.800 8.000 7.550 7.900 70,892 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 7.900 8.025 7.850 8.000 33,228 +0.00(+0.00%)
Feb 14, 2018 7.850 8.100 7.850 8.000 27,413 +0.15(+1.91%)
Feb 13, 2018 7.900 8.100 7.750 7.850 34,288 +0.05(+0.64%)
Feb 12, 2018 7.650 8.000 7.650 7.800 55,943 +0.20(+2.63%)
Feb 09, 2018 7.600 7.850 7.310 7.600 96,281 -0.10(-1.30%)
Feb 08, 2018 8.050 8.050 7.650 7.700 45,612 -0.35(-4.35%)
Feb 07, 2018 8.300 8.300 8.150 8.050 56,970 -0.15(-1.83%)
Feb 06, 2018 7.750 8.350 7.750 8.200 52,562 -0.02(-0.30%)
Feb 05, 2018 8.700 8.700 7.550 8.224 129,644 -0.63(-7.07%)
Feb 02, 2018 8.950 9.050 8.750 8.850 56,358 -0.15(-1.67%)
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.