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

Intest Corp (NY: INTT )

9.790 -0.220 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2015 4.190 4.230 4.170 4.200 9,627 +0.00(+0.00%)
Sep 29, 2015 4.132 4.200 4.131 4.200 1,689 +0.01(+0.24%)
Sep 28, 2015 4.091 4.240 4.091 4.190 10,852 +0.02(+0.48%)
Sep 25, 2015 4.130 4.220 4.080 4.170 10,348 -0.02(-0.48%)
Sep 24, 2015 4.014 4.220 4.014 4.190 4,673 +0.11(+2.70%)
Sep 23, 2015 4.150 4.230 4.060 4.080 21,691 -0.03(-0.73%)
Sep 22, 2015 4.050 4.200 4.000 4.110 29,100 -0.03(-0.72%)
Sep 21, 2015 4.060 4.190 4.000 4.140 41,403 +0.09(+2.22%)
Sep 18, 2015 4.090 4.280 4.050 4.050 28,495 -0.18(-4.26%)
Sep 17, 2015 4.140 4.240 4.110 4.230 6,539 +0.06(+1.44%)
Sep 16, 2015 4.150 4.260 4.125 4.170 30,158 +0.02(+0.48%)
Sep 15, 2015 4.080 4.300 4.040 4.150 6,966 +0.07(+1.72%)
Sep 14, 2015 4.080 4.080 4.011 4.080 3,468 -0.01(-0.24%)
Sep 11, 2015 4.090 4.100 3.930 4.090 31,672 +0.01(+0.25%)
Sep 10, 2015 4.040 4.080 3.995 4.080 18,096 -0.01(-0.24%)
Sep 09, 2015 4.080 4.100 4.040 4.090 5,861 +0.04(+0.99%)
Sep 08, 2015 4.020 4.060 3.970 4.050 28,689 +0.04(+1.00%)
Sep 04, 2015 4.040 4.010 4.010 4.010 1,100 -0.03(-0.74%)
Sep 03, 2015 4.020 4.060 3.920 4.040 10,164 +0.04(+1.00%)
Sep 02, 2015 4.060 4.060 4.000 4.000 5,459 -0.05(-1.23%)
Sep 01, 2015 4.020 4.050 3.950 4.050 4,932 +0.03(+0.75%)
Aug 31, 2015 4.030 4.050 4.020 4.020 6,032 +0.02(+0.50%)
Aug 28, 2015 3.920 4.020 3.920 4.000 7,491 +0.00(+0.00%)
Aug 27, 2015 4.000 4.030 4.000 4.000 5,061 -0.05(-1.23%)
Aug 26, 2015 4.080 4.080 4.000 4.050 16,423 +0.03(+0.75%)
Aug 25, 2015 4.020 4.060 4.020 4.020 8,823 +0.02(+0.50%)
Aug 24, 2015 3.840 4.100 3.840 4.000 12,634 +0.02(+0.51%)
Aug 21, 2015 3.950 4.050 3.940 3.980 8,343 -0.06(-1.49%)
Aug 20, 2015 4.110 4.110 4.010 4.040 2,920 -0.01(-0.25%)
Aug 19, 2015 4.020 4.100 4.015 4.050 13,545 +0.04(+1.00%)
Aug 18, 2015 4.000 4.020 4.000 4.010 3,363 +0.00(+0.00%)
Aug 17, 2015 3.900 4.030 3.875 4.010 22,258 +0.04(+1.01%)
Aug 14, 2015 4.040 4.040 3.850 3.970 19,609 -0.08(-1.98%)
Aug 13, 2015 4.030 4.090 4.030 4.050 1,124 +0.01(+0.25%)
Aug 12, 2015 4.040 4.040 4.010 4.040 1,953 +0.00(+0.00%)
Aug 11, 2015 4.040 4.080 4.040 4.040 1,787 +0.02(+0.50%)
Aug 10, 2015 4.070 4.090 3.980 4.020 15,569 -0.03(-0.62%)
Aug 07, 2015 4.200 4.200 3.770 4.045 80,589 -0.21(-4.82%)
Aug 06, 2015 4.100 4.250 3.760 4.250 36,208 +0.07(+1.67%)
Aug 05, 2015 4.150 4.193 4.140 4.180 11,950 +0.00(+0.00%)
Aug 04, 2015 4.220 4.220 4.160 4.180 3,811 +0.04(+0.93%)
Aug 03, 2015 4.200 4.300 4.140 4.142 14,467 -0.16(-3.68%)
Jul 31, 2015 4.300 4.300 4.300 4.300 1,500 +0.01(+0.23%)
Jul 30, 2015 4.240 4.320 4.230 4.290 3,690 +0.10(+2.39%)
Jul 29, 2015 4.140 4.230 4.140 4.190 2,547 -0.04(-0.95%)
Jul 28, 2015 4.120 4.280 4.120 4.230 4,840 +0.08(+1.93%)
Jul 27, 2015 4.210 4.210 4.050 4.150 17,442 -0.09(-2.12%)
Jul 24, 2015 4.220 4.240 4.200 4.240 2,480 +0.01(+0.24%)
Jul 23, 2015 4.230 4.280 4.200 4.230 6,785 -0.04(-0.94%)
Jul 22, 2015 4.290 4.300 4.240 4.270 1,884 -0.01(-0.23%)
Jul 21, 2015 4.280 4.300 4.270 4.280 4,900 +0.01(+0.23%)
Jul 20, 2015 4.320 4.320 4.250 4.270 1,960 -0.02(-0.47%)
Jul 17, 2015 4.220 4.300 4.220 4.290 18,449 +0.03(+0.70%)
Jul 16, 2015 4.270 4.270 4.210 4.260 9,579 +0.02(+0.47%)
Jul 15, 2015 4.260 4.260 4.200 4.240 19,499 -0.01(-0.24%)
Jul 14, 2015 4.240 4.300 4.210 4.250 55,156 -0.10(-2.30%)
Jul 13, 2015 4.390 4.390 4.290 4.350 23,080 -0.04(-0.91%)
Jul 10, 2015 4.389 4.440 4.320 4.390 7,311 +0.09(+2.09%)
Jul 09, 2015 4.400 4.450 4.160 4.300 20,186 +0.04(+0.94%)
Jul 08, 2015 4.270 4.400 4.260 4.260 2,935 -0.09(-2.07%)
Jul 07, 2015 4.400 4.400 4.280 4.350 14,768 -0.15(-3.33%)
Jul 06, 2015 4.340 4.500 4.170 4.500 14,036 +0.23(+5.39%)
Jul 02, 2015 4.250 4.270 4.270 4.270 62,100 -0.01(-0.23%)
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.