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

Intest Corp (NY: INTT )

9.220 -0.380 (-3.96%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 28, 2018 7.750 7.850 7.700 7.750 33,800 +0.00(+0.00%)
Sep 27, 2018 7.750 7.800 7.700 7.750 44,602 +0.05(+0.65%)
Sep 26, 2018 7.750 7.800 7.625 7.700 46,999 +0.05(+0.65%)
Sep 25, 2018 7.850 7.850 7.650 7.650 55,393 -0.20(-2.55%)
Sep 24, 2018 7.500 7.900 7.500 7.850 68,138 +0.50(+6.80%)
Sep 21, 2018 8.150 8.150 7.350 7.350 113,000 -0.75(-9.26%)
Sep 20, 2018 8.250 8.250 8.100 8.100 25,160 -0.10(-1.22%)
Sep 19, 2018 8.400 8.500 8.175 8.200 37,042 -0.15(-1.80%)
Sep 18, 2018 8.100 8.350 8.100 8.350 36,610 +0.30(+3.73%)
Sep 17, 2018 7.950 8.100 7.899 8.050 38,666 +0.15(+1.90%)
Sep 14, 2018 8.000 8.150 7.900 7.900 25,500 -0.05(-0.63%)
Sep 13, 2018 8.050 8.200 7.950 7.950 38,808 +0.00(+0.00%)
Sep 12, 2018 8.350 8.350 7.900 7.950 32,375 -0.35(-4.22%)
Sep 11, 2018 8.000 8.350 7.900 8.300 39,297 +0.30(+3.75%)
Sep 10, 2018 8.200 8.200 7.860 8.000 45,789 -0.30(-3.61%)
Sep 07, 2018 8.550 8.600 8.300 8.300 24,900 -0.30(-3.49%)
Sep 06, 2018 8.750 8.750 8.310 8.600 37,327 +0.05(+0.58%)
Sep 05, 2018 8.600 8.600 8.450 8.550 39,663 +0.00(+0.00%)
Sep 04, 2018 8.650 8.650 8.323 8.550 51,171 -0.20(-2.29%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.22(+2.64%)
Aug 30, 2018 8.600 8.625 8.500 8.525 26,899 -0.12(-1.45%)
Aug 29, 2018 8.800 8.850 8.600 8.650 30,514 -0.10(-1.14%)
Aug 28, 2018 8.600 8.800 8.300 8.750 55,875 +0.05(+0.57%)
Aug 27, 2018 8.650 8.950 8.650 8.700 27,215 +0.05(+0.58%)
Aug 24, 2018 8.550 8.750 8.450 8.650 35,100 +0.05(+0.58%)
Aug 23, 2018 8.950 9.050 8.550 8.600 67,655 -0.35(-3.91%)
Aug 22, 2018 9.200 9.300 8.890 8.950 79,011 -0.20(-2.19%)
Aug 21, 2018 9.100 9.250 9.000 9.150 36,006 -0.05(-0.54%)
Aug 20, 2018 8.950 9.250 8.950 9.200 37,074 +0.25(+2.79%)
Aug 17, 2018 9.100 9.150 8.850 8.950 36,200 -0.10(-1.10%)
Aug 16, 2018 9.100 9.150 8.930 9.050 32,283 -0.05(-0.55%)
Aug 15, 2018 8.950 9.190 8.828 9.100 48,491 +0.00(+0.00%)
Aug 14, 2018 9.200 9.250 9.100 9.100 60,151 -0.15(-1.62%)
Aug 13, 2018 8.850 9.250 8.750 9.250 75,920 +0.40(+4.52%)
Aug 10, 2018 9.100 9.150 8.850 8.850 70,800 -0.25(-2.75%)
Aug 09, 2018 9.300 9.300 8.850 9.100 89,977 -0.10(-1.09%)
Aug 08, 2018 9.000 9.445 8.805 9.200 157,995 +0.35(+3.95%)
Aug 07, 2018 8.500 8.900 8.350 8.850 186,200 +0.50(+5.99%)
Aug 06, 2018 8.050 8.400 7.900 8.350 95,691 +0.50(+6.37%)
Aug 03, 2018 8.300 8.300 7.700 7.850 175,100 +0.45(+6.08%)
Aug 02, 2018 7.150 7.450 7.150 7.400 42,005 +0.20(+2.78%)
Aug 01, 2018 7.250 7.350 7.200 7.200 21,325 -0.05(-0.69%)
Jul 31, 2018 7.350 7.400 7.250 7.250 14,349 -0.05(-0.68%)
Jul 30, 2018 7.300 7.450 7.300 7.300 28,490 -0.10(-1.35%)
Jul 27, 2018 7.350 7.450 7.300 7.400 16,900 +0.00(+0.00%)
Jul 26, 2018 7.450 7.450 7.300 7.400 16,965 +0.05(+0.68%)
Jul 25, 2018 7.250 7.550 7.250 7.350 35,993 +0.00(+0.00%)
Jul 24, 2018 7.350 7.545 7.350 7.350 46,804 -0.10(-1.34%)
Jul 23, 2018 7.300 7.550 7.225 7.450 33,028 +0.10(+1.36%)
Jul 20, 2018 7.800 7.900 7.350 7.350 24,088 -0.50(-6.37%)
Jul 19, 2018 7.800 8.000 7.750 7.850 29,614 -0.05(-0.63%)
Jul 18, 2018 8.000 8.000 7.850 7.900 33,500 +0.00(+0.00%)
Jul 17, 2018 7.750 7.900 7.705 7.900 58,306 +0.25(+3.27%)
Jul 16, 2018 7.400 7.675 7.400 7.650 79,341 +0.35(+4.79%)
Jul 13, 2018 7.300 7.400 7.150 7.300 26,621 +0.05(+0.69%)
Jul 12, 2018 7.350 7.350 7.200 7.250 13,175 -0.10(-1.36%)
Jul 11, 2018 7.500 7.500 7.350 7.350 3,474 -0.15(-2.00%)
Jul 10, 2018 7.350 7.550 7.350 7.500 25,618 +0.10(+1.35%)
Jul 09, 2018 7.350 7.475 7.350 7.400 30,986 -0.05(-0.67%)
Jul 06, 2018 7.450 7.450 7.250 7.450 23,691 +0.15(+2.05%)
Jul 05, 2018 7.300 7.350 7.150 7.300 27,013 +0.00(+0.00%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.00(+0.00%)
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.