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 (%)
Jul 31, 2014 4.250 4.597 4.230 4.510 108,056 +0.32(+7.70%)
Jul 30, 2014 4.200 4.200 4.154 4.187 18,587 +0.02(+0.42%)
Jul 29, 2014 4.120 4.180 4.102 4.170 8,800 +0.10(+2.46%)
Jul 28, 2014 4.210 4.210 4.010 4.070 40,129 -0.09(-2.16%)
Jul 25, 2014 4.170 4.170 4.160 4.160 6,100 -0.01(-0.24%)
Jul 24, 2014 4.239 4.270 4.130 4.170 18,068 -0.09(-2.11%)
Jul 23, 2014 4.270 4.280 4.220 4.260 5,700 +0.01(+0.24%)
Jul 22, 2014 4.270 4.300 4.200 4.250 58,310 +0.05(+1.19%)
Jul 21, 2014 4.160 4.270 4.120 4.200 12,878 +0.03(+0.72%)
Jul 18, 2014 4.150 4.270 4.150 4.170 2,502 +0.01(+0.24%)
Jul 17, 2014 4.170 4.260 4.110 4.160 5,317 +0.00(+0.00%)
Jul 16, 2014 4.250 4.270 4.150 4.160 10,195 -0.11(-2.58%)
Jul 15, 2014 4.300 4.330 4.260 4.270 15,714 -0.06(-1.39%)
Jul 14, 2014 4.440 4.440 4.230 4.330 44,575 +0.00(+0.00%)
Jul 11, 2014 4.050 4.380 4.050 4.330 43,106 +0.30(+7.44%)
Jul 10, 2014 3.900 4.050 3.880 4.030 44,961 +0.13(+3.33%)
Jul 09, 2014 3.870 3.920 3.870 3.900 15,161 +0.03(+0.78%)
Jul 08, 2014 3.900 3.900 3.870 3.870 9,029 -0.06(-1.48%)
Jul 07, 2014 3.900 3.930 3.900 3.928 3,076 +0.03(+0.74%)
Jul 03, 2014 3.890 3.899 3.899 3.899 2,300 +0.01(+0.23%)
Jul 02, 2014 3.890 3.990 3.890 3.890 28,684 -0.04(-1.02%)
Jul 01, 2014 3.903 3.940 3.892 3.930 5,707 +0.04(+1.03%)
Jun 30, 2014 3.910 3.950 3.880 3.890 4,185 -0.11(-2.75%)
Jun 27, 2014 3.830 4.000 3.830 4.000 6,015 +0.21(+5.54%)
Jun 26, 2014 3.780 3.820 3.770 3.790 8,948 -0.03(-0.79%)
Jun 25, 2014 3.860 3.860 3.760 3.820 8,566 -0.03(-0.78%)
Jun 24, 2014 3.870 3.910 3.850 3.850 2,851 -0.03(-0.77%)
Jun 23, 2014 3.940 3.940 3.810 3.880 17,431 -0.10(-2.51%)
Jun 20, 2014 3.850 3.980 3.830 3.980 6,523 +0.11(+2.84%)
Jun 19, 2014 3.880 3.880 3.850 3.870 2,864 -0.04(-1.02%)
Jun 18, 2014 3.830 3.950 3.810 3.910 9,306 +0.11(+2.89%)
Jun 17, 2014 3.900 3.900 3.800 3.800 3,961 -0.07(-1.81%)
Jun 16, 2014 3.923 3.940 3.870 3.870 1,008 -0.07(-1.72%)
Jun 13, 2014 3.930 3.950 3.930 3.938 8,342 +0.01(+0.20%)
Jun 12, 2014 3.923 3.930 3.923 3.930 358 +0.01(+0.26%)
Jun 11, 2014 3.920 3.930 3.898 3.920 7,303 +0.00(+0.00%)
Jun 10, 2014 3.890 3.930 3.850 3.920 9,750 +0.00(+0.00%)
Jun 06, 2014 3.900 3.920 3.900 3.920 2,545 +0.03(+0.77%)
Jun 05, 2014 3.870 3.930 3.870 3.890 2,625 +0.04(+1.04%)
Jun 04, 2014 3.860 3.860 3.850 3.850 5,143 -0.01(-0.26%)
Jun 03, 2014 3.840 3.870 3.830 3.860 4,500 -0.03(-0.77%)
Jun 02, 2014 3.890 3.900 3.870 3.890 13,176 -0.06(-1.52%)
May 30, 2014 3.940 3.950 3.910 3.950 2,630 +0.01(+0.25%)
May 29, 2014 3.900 3.940 3.900 3.940 2,430 +0.06(+1.55%)
May 28, 2014 3.810 3.950 3.810 3.880 20,193 +0.06(+1.57%)
May 27, 2014 3.770 3.830 3.770 3.820 13,354 +0.02(+0.52%)
May 23, 2014 3.810 3.800 3.800 3.800 17,700 -0.02(-0.52%)
May 22, 2014 3.830 3.830 3.815 3.820 876 +0.00(+0.00%)
May 21, 2014 3.811 3.860 3.800 3.820 1,996 +0.02(+0.53%)
May 20, 2014 3.820 3.860 3.800 3.800 11,006 +0.00(+0.00%)
May 19, 2014 3.830 3.930 3.790 3.800 5,604 -0.07(-1.81%)
May 16, 2014 3.860 3.900 3.800 3.870 14,063 +0.01(+0.26%)
May 15, 2014 3.900 3.920 3.790 3.860 6,601 -0.06(-1.53%)
May 14, 2014 3.889 3.930 3.889 3.920 3,136 +0.05(+1.29%)
May 13, 2014 3.860 3.900 3.860 3.870 12,452 +0.03(+0.78%)
May 12, 2014 3.740 3.860 3.740 3.840 50,069 +0.04(+1.05%)
May 09, 2014 3.840 3.840 3.670 3.800 31,878 -0.05(-1.30%)
May 08, 2014 3.810 3.870 3.800 3.850 5,106 +0.04(+1.05%)
May 07, 2014 3.840 3.870 3.800 3.810 10,500 -0.05(-1.30%)
May 06, 2014 3.930 3.930 3.800 3.860 23,772 -0.06(-1.53%)
May 05, 2014 4.000 4.020 3.810 3.920 27,691 -0.08(-2.00%)
May 02, 2014 4.041 4.080 4.000 4.000 17,998 -0.08(-1.96%)
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.