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

Intest Corp (NY: INTT )

10.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 30, 2020 4.330 4.500 4.330 4.500 25,894 +0.15(+3.45%)
Sep 29, 2020 4.440 4.440 4.330 4.350 7,194 -0.01(-0.23%)
Sep 28, 2020 4.310 4.600 4.310 4.360 34,804 -0.10(-2.24%)
Sep 25, 2020 4.500 4.560 4.300 4.460 16,300 -0.07(-1.55%)
Sep 24, 2020 4.630 4.630 4.310 4.530 23,812 -0.07(-1.52%)
Sep 23, 2020 4.800 4.849 4.470 4.600 21,551 -0.19(-3.97%)
Sep 22, 2020 4.630 4.850 4.610 4.790 39,098 +0.12(+2.57%)
Sep 21, 2020 4.540 4.670 4.540 4.670 8,340 +0.21(+4.71%)
Sep 18, 2020 4.700 4.720 4.460 4.460 12,100 -0.02(-0.45%)
Sep 17, 2020 4.440 4.600 4.440 4.480 3,869 -0.07(-1.54%)
Sep 16, 2020 4.620 4.830 4.550 4.550 8,665 -0.07(-1.52%)
Sep 15, 2020 4.680 4.750 4.530 4.620 14,804 -0.09(-1.91%)
Sep 14, 2020 4.670 4.740 4.660 4.710 3,927 +0.14(+3.06%)
Sep 11, 2020 4.550 4.661 4.515 4.570 9,800 +0.03(+0.66%)
Sep 10, 2020 4.490 4.610 4.490 4.540 16,458 +0.02(+0.44%)
Sep 09, 2020 4.715 4.715 4.440 4.520 56,066 -0.03(-0.66%)
Sep 08, 2020 4.610 4.670 4.500 4.550 28,287 -0.15(-3.19%)
Sep 04, 2020 4.870 4.870 4.635 4.700 2,800 +0.00(+0.00%)
Sep 03, 2020 4.810 4.810 4.530 4.700 47,296 -0.14(-2.89%)
Sep 02, 2020 4.630 4.920 4.630 4.840 15,576 +0.13(+2.76%)
Sep 01, 2020 4.900 4.900 4.620 4.710 6,374 -0.21(-4.27%)
Aug 31, 2020 4.880 4.990 4.850 4.920 20,503 +0.06(+1.34%)
Aug 28, 2020 4.720 4.950 4.600 4.855 12,200 +0.31(+6.70%)
Aug 27, 2020 4.580 4.700 4.530 4.550 28,669 -0.22(-4.61%)
Aug 26, 2020 4.660 4.770 4.520 4.770 16,079 -0.08(-1.65%)
Aug 25, 2020 4.640 4.850 4.610 4.850 6,209 +0.26(+5.66%)
Aug 24, 2020 4.710 4.745 4.520 4.590 21,899 -0.15(-3.16%)
Aug 21, 2020 4.850 4.870 4.690 4.740 12,100 -0.04(-0.84%)
Aug 20, 2020 5.030 5.030 4.550 4.780 20,347 -0.23(-4.59%)
Aug 19, 2020 5.000 5.100 4.920 5.010 12,617 -0.13(-2.53%)
Aug 18, 2020 5.550 5.550 5.000 5.140 22,363 -0.43(-7.72%)
Aug 17, 2020 5.200 6.070 5.200 5.570 102,593 +0.44(+8.58%)
Aug 14, 2020 4.950 5.270 4.842 5.130 49,900 +0.21(+4.27%)
Aug 13, 2020 4.740 5.100 4.740 4.920 26,466 +0.12(+2.50%)
Aug 12, 2020 4.710 4.800 4.710 4.800 9,262 +0.07(+1.48%)
Aug 11, 2020 4.840 4.890 4.730 4.730 14,843 +0.07(+1.50%)
Aug 10, 2020 4.850 4.880 4.600 4.660 129,100 -0.04(-0.75%)
Aug 07, 2020 4.700 5.000 4.473 4.695 48,100 +0.29(+6.70%)
Aug 06, 2020 4.470 4.470 4.120 4.400 27,291 -0.18(-3.93%)
Aug 05, 2020 4.440 4.580 4.370 4.580 13,316 +0.02(+0.44%)
Aug 04, 2020 4.410 4.560 4.290 4.560 8,555 +0.15(+3.40%)
Aug 03, 2020 4.750 4.920 4.270 4.410 30,188 -0.26(-5.57%)
Jul 31, 2020 4.450 4.700 4.400 4.670 54,200 +0.31(+7.11%)
Jul 30, 2020 4.100 4.510 4.090 4.360 16,547 +0.25(+6.08%)
Jul 29, 2020 3.980 4.120 3.980 4.110 7,152 +0.12(+3.01%)
Jul 28, 2020 4.070 4.070 3.990 3.990 11,654 -0.02(-0.50%)
Jul 27, 2020 4.000 4.166 3.990 4.010 14,691 +0.02(+0.51%)
Jul 24, 2020 3.950 4.000 3.950 3.990 7,900 -0.01(-0.25%)
Jul 23, 2020 4.030 4.090 3.970 4.000 10,533 -0.11(-2.68%)
Jul 22, 2020 4.110 4.110 4.000 4.110 9,518 +0.04(+0.98%)
Jul 21, 2020 3.880 4.110 3.880 4.070 19,495 +0.10(+2.52%)
Jul 20, 2020 4.290 4.290 3.750 3.970 29,487 -0.19(-4.57%)
Jul 17, 2020 4.140 4.308 4.140 4.160 44,900 -0.14(-3.26%)
Jul 16, 2020 4.025 4.300 3.988 4.300 12,065 +0.28(+6.97%)
Jul 15, 2020 3.980 4.090 3.750 4.020 43,908 +0.15(+3.88%)
Jul 14, 2020 3.820 3.915 3.650 3.870 19,167 +0.01(+0.26%)
Jul 13, 2020 3.900 4.070 3.800 3.860 50,370 -0.01(-0.26%)
Jul 10, 2020 3.310 3.990 3.262 3.870 676,700 +0.56(+16.92%)
Jul 09, 2020 3.300 3.325 3.230 3.310 21,825 +0.00(+0.00%)
Jul 08, 2020 3.330 3.330 3.230 3.310 8,998 +0.00(+0.00%)
Jul 07, 2020 3.380 3.380 3.260 3.310 5,092 +0.02(+0.61%)
Jul 06, 2020 3.390 3.390 3.270 3.290 13,243 -0.02(-0.60%)
Jul 02, 2020 3.330 3.350 3.260 3.310 23,200 -0.01(-0.30%)
Jul 01, 2020 3.410 3.450 3.200 3.320 2,908 -0.05(-1.48%)
Jun 30, 2020 3.400 3.410 3.360 3.370 17,137 +0.01(+0.30%)
Jun 29, 2020 3.330 3.390 3.280 3.360 8,273 +0.06(+1.82%)
Jun 26, 2020 3.330 3.330 3.240 3.300 11,300 +0.00(+0.00%)
Jun 25, 2020 3.350 3.350 3.250 3.300 10,618 -0.02(-0.60%)
Jun 24, 2020 3.280 3.490 3.280 3.320 17,999 -0.07(-2.06%)
Jun 23, 2020 3.370 3.390 3.250 3.390 20,036 -0.05(-1.45%)
Jun 22, 2020 3.340 3.440 3.150 3.440 25,426 +0.01(+0.29%)
Jun 19, 2020 3.360 3.430 3.210 3.430 24,300 +0.03(+0.88%)
Jun 18, 2020 3.360 3.400 3.330 3.400 5,698 +0.01(+0.29%)
Jun 17, 2020 3.350 3.390 3.280 3.390 10,329 +0.04(+1.19%)
Jun 16, 2020 3.390 3.600 3.260 3.350 19,236 -0.11(-3.18%)
Jun 15, 2020 3.350 3.470 3.350 3.460 9,691 +0.11(+3.28%)
Jun 12, 2020 3.260 3.460 3.260 3.350 12,700 +0.08(+2.45%)
Jun 11, 2020 3.720 3.720 3.263 3.270 7,219 -0.62(-15.94%)
Jun 10, 2020 3.670 3.940 3.670 3.890 2,673 -0.01(-0.26%)
Jun 09, 2020 3.800 3.960 3.780 3.900 6,879 -0.02(-0.38%)
Jun 08, 2020 3.951 3.967 3.900 3.915 22,504 +0.19(+4.96%)
Jun 05, 2020 3.655 4.100 3.655 3.730 38,300 +0.22(+6.27%)
Jun 04, 2020 3.420 3.530 3.380 3.510 20,308 +0.09(+2.63%)
Jun 03, 2020 3.410 3.420 3.370 3.420 30,156 +0.01(+0.29%)
Jun 02, 2020 3.380 3.410 3.360 3.410 9,417 +0.05(+1.49%)
Jun 01, 2020 3.230 3.400 3.200 3.360 19,002 +0.18(+5.66%)
May 29, 2020 3.250 3.250 3.110 3.180 37,300 -0.06(-1.85%)
May 28, 2020 3.300 3.320 3.184 3.240 55,864 +0.01(+0.31%)
May 27, 2020 3.180 3.290 3.170 3.230 24,292 +0.12(+3.86%)
May 26, 2020 3.200 3.220 3.110 3.110 39,059 -0.05(-1.58%)
May 22, 2020 3.180 3.190 3.140 3.160 39,300 +0.02(+0.64%)
May 21, 2020 3.150 3.237 3.120 3.140 48,130 -0.02(-0.63%)
May 20, 2020 3.090 3.160 3.058 3.160 32,195 +0.08(+2.60%)
May 19, 2020 3.080 3.080 3.050 3.080 16,345 +0.02(+0.65%)
May 18, 2020 3.126 3.126 3.050 3.060 9,341 +0.10(+3.38%)
May 15, 2020 3.050 3.060 2.960 2.960 2,500 -0.05(-1.66%)
May 14, 2020 2.920 3.020 2.920 3.010 14,693 -0.01(-0.33%)
May 13, 2020 3.130 3.130 3.010 3.020 24,564 -0.16(-5.03%)
May 12, 2020 3.265 3.265 3.180 3.180 15,959 -0.06(-1.85%)
May 11, 2020 3.400 3.400 3.230 3.240 24,479 -0.19(-5.54%)
May 08, 2020 3.230 3.480 3.150 3.430 53,100 +0.21(+6.52%)
May 07, 2020 3.120 3.220 2.990 3.220 29,181 +0.03(+0.94%)
May 06, 2020 3.220 3.220 2.990 3.190 47,853 +0.11(+3.57%)
May 05, 2020 3.020 3.210 3.020 3.080 14,557 -0.11(-3.45%)
May 04, 2020 3.080 3.200 3.080 3.190 21,103 -0.02(-0.62%)
May 01, 2020 3.530 3.530 3.000 3.210 63,200 -0.31(-8.81%)
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%)
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%)
Jan 02, 2020 5.950 5.968 5.800 5.800 22,076 -0.15(-2.52%)
Dec 31, 2019 5.750 6.010 5.750 5.950 15,300 +0.11(+1.88%)
Dec 30, 2019 5.750 5.870 5.740 5.840 43,843 +0.03(+0.56%)
Dec 27, 2019 5.780 5.860 5.760 5.807 6,900 -0.07(-1.24%)
Dec 26, 2019 5.830 5.890 5.800 5.880 4,401 +0.06(+1.03%)
Dec 24, 2019 5.760 5.900 5.760 5.820 2,300 +0.00(+0.00%)
Dec 23, 2019 5.787 5.920 5.787 5.820 9,401 +0.10(+1.75%)
Dec 20, 2019 5.620 5.730 5.600 5.720 20,500 +0.16(+2.88%)
Dec 19, 2019 5.770 5.770 5.500 5.560 31,349 -0.21(-3.64%)
Dec 18, 2019 5.840 5.880 5.770 5.770 6,216 -0.07(-1.20%)
Dec 17, 2019 6.010 6.010 5.820 5.840 8,481 -0.11(-1.85%)
Dec 16, 2019 6.000 6.010 5.900 5.950 44,335 -0.04(-0.67%)
Dec 13, 2019 5.810 6.034 5.810 5.990 25,100 +0.06(+1.01%)
Dec 12, 2019 5.870 5.940 5.860 5.930 24,893 -0.01(-0.17%)
Dec 11, 2019 5.720 5.990 5.700 5.940 16,208 -0.03(-0.50%)
Dec 10, 2019 6.010 6.010 5.590 5.970 10,258 -0.03(-0.50%)
Dec 09, 2019 5.850 6.000 5.850 6.000 28,039 +0.12(+2.04%)
Dec 06, 2019 5.920 5.930 5.830 5.880 15,700 +0.01(+0.17%)
Dec 05, 2019 5.880 5.950 5.820 5.870 48,298 +0.02(+0.34%)
Dec 04, 2019 5.780 5.910 5.680 5.850 6,686 +0.01(+0.17%)
Dec 03, 2019 5.770 5.880 5.740 5.840 4,974 -0.01(-0.17%)
Dec 02, 2019 5.770 5.900 5.750 5.850 20,687 +0.07(+1.21%)
Nov 29, 2019 5.550 5.800 5.540 5.780 19,900 +0.03(+0.52%)
Nov 27, 2019 5.600 5.800 5.600 5.750 11,400 +0.08(+1.41%)
Nov 26, 2019 5.700 5.800 5.620 5.670 22,459 -0.07(-1.22%)
Nov 25, 2019 5.690 5.800 5.500 5.740 45,989 +0.05(+0.88%)
Nov 22, 2019 5.550 5.970 5.400 5.690 98,900 +0.40(+7.56%)
Nov 21, 2019 5.260 5.370 5.093 5.290 41,109 +0.11(+2.12%)
Nov 20, 2019 5.300 5.300 5.130 5.180 33,176 -0.10(-1.89%)
Nov 19, 2019 5.250 5.380 5.060 5.280 38,981 +0.08(+1.54%)
Nov 18, 2019 5.400 5.480 5.070 5.200 25,176 -0.27(-4.94%)
Nov 15, 2019 5.280 5.640 5.271 5.470 41,800 +0.18(+3.40%)
Nov 14, 2019 5.240 5.290 5.240 5.290 9,118 +0.04(+0.76%)
Nov 13, 2019 5.220 5.260 5.020 5.250 13,604 +0.00(+0.00%)
Nov 12, 2019 5.330 5.450 5.180 5.250 44,314 +0.02(+0.38%)
Nov 11, 2019 5.010 5.320 5.010 5.230 31,614 +0.06(+1.16%)
Nov 08, 2019 5.250 5.450 5.100 5.170 45,000 -0.15(-2.82%)
Nov 07, 2019 5.500 5.550 5.320 5.320 11,725 -0.05(-0.93%)
Nov 06, 2019 5.410 5.570 5.370 5.370 29,174 +0.02(+0.37%)
Nov 05, 2019 4.920 5.680 4.920 5.350 87,967 +0.41(+8.30%)
Nov 04, 2019 4.760 4.960 4.760 4.940 60,153 +0.18(+3.78%)
Nov 01, 2019 4.734 4.800 4.630 4.760 14,900 -0.04(-0.83%)
Oct 31, 2019 4.840 4.840 4.800 4.800 26,026 -0.04(-0.83%)
Oct 30, 2019 4.820 4.840 4.820 4.840 16,953 +0.02(+0.41%)
Oct 29, 2019 4.830 4.840 4.743 4.820 57,640 +0.04(+0.84%)
Oct 28, 2019 4.500 4.820 4.500 4.780 209,015 +0.23(+5.05%)
Oct 25, 2019 4.620 4.752 4.540 4.550 14,700 -0.02(-0.44%)
Oct 24, 2019 4.820 4.840 4.420 4.570 27,292 -0.19(-3.99%)
Oct 23, 2019 4.770 4.820 4.760 4.760 5,260 +0.00(+0.00%)
Oct 22, 2019 4.740 4.820 4.710 4.760 14,627 +0.06(+1.28%)
Oct 21, 2019 4.740 4.803 4.700 4.700 8,782 -0.12(-2.49%)
Oct 18, 2019 4.540 4.880 4.540 4.820 20,100 +0.28(+6.17%)
Oct 17, 2019 4.450 4.650 4.450 4.540 15,026 +0.07(+1.57%)
Oct 16, 2019 4.673 4.723 4.470 4.470 17,236 -0.27(-5.70%)
Oct 15, 2019 4.580 4.770 4.580 4.740 6,922 +0.13(+2.82%)
Oct 14, 2019 4.600 4.700 4.460 4.610 9,988 +0.03(+0.66%)
Oct 11, 2019 4.650 4.680 4.580 4.580 14,000 +0.10(+2.23%)
Oct 10, 2019 4.500 4.560 4.480 4.480 3,298 -0.02(-0.44%)
Oct 09, 2019 4.630 4.630 4.480 4.500 14,327 -0.14(-3.02%)
Oct 08, 2019 4.500 4.640 4.380 4.640 6,665 +0.08(+1.75%)
Oct 07, 2019 4.620 4.620 4.560 4.560 3,363 +0.00(+0.00%)
Oct 04, 2019 4.490 4.586 4.490 4.560 5,400 +0.00(+0.00%)
Oct 03, 2019 4.420 4.560 4.420 4.560 18,268 +0.02(+0.44%)
Oct 02, 2019 4.690 4.690 4.520 4.540 15,524 +0.03(+0.67%)
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.