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

Intest Corp (NY: INTT )

11.15 -0.12 (-1.06%)
Streaming Delayed Price Updated: 11:20 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, 2020 3.250 3.520 3.250 3.520 39,903 +0.32(+10.00%)
Apr 29, 2020 3.080 3.210 3.050 3.200 53,730 +0.16(+5.26%)
Apr 28, 2020 3.040 3.085 3.010 3.040 49,906 +0.04(+1.33%)
Apr 27, 2020 2.910 3.014 2.910 3.000 47,194 +0.04(+1.18%)
Apr 24, 2020 2.950 2.980 2.900 2.965 33,400 +0.00(+0.17%)
Apr 23, 2020 2.960 3.020 2.900 2.960 20,254 +0.08(+2.78%)
Apr 22, 2020 2.910 2.915 2.880 2.880 8,850 +0.01(+0.35%)
Apr 21, 2020 2.860 2.900 2.850 2.870 16,073 -0.07(-2.38%)
Apr 20, 2020 2.920 2.995 2.915 2.940 14,639 +0.04(+1.38%)
Apr 17, 2020 3.040 3.040 2.890 2.900 19,300 +0.01(+0.35%)
Apr 16, 2020 3.050 3.050 2.845 2.890 21,246 -0.07(-2.21%)
Apr 15, 2020 3.160 3.160 2.930 2.955 19,781 -0.21(-6.63%)
Apr 14, 2020 3.150 3.200 3.020 3.165 24,146 +0.08(+2.43%)
Apr 13, 2020 3.100 3.110 2.780 3.090 17,654 +0.07(+2.32%)
Apr 09, 2020 2.920 3.100 2.770 3.020 31,700 +0.23(+8.24%)
Apr 08, 2020 2.620 2.790 2.620 2.790 36,649 +0.18(+6.90%)
Apr 07, 2020 2.580 2.660 2.580 2.610 23,997 +0.00(+0.00%)
Apr 06, 2020 2.580 2.640 2.540 2.610 6,280 +0.05(+1.95%)
Apr 03, 2020 2.540 2.610 2.490 2.560 4,700 +0.06(+2.40%)
Apr 02, 2020 2.600 2.600 2.500 2.500 10,296 -0.15(-5.66%)
Apr 01, 2020 2.540 2.650 2.490 2.650 8,379 -0.01(-0.38%)
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%)
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.