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

Intest Corp (NY: INTT )

10.14 -0.02 (-0.20%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
Mar 31, 2015 4.080 4.110 4.000 4.100 38,867 +0.02(+0.49%)
Mar 30, 2015 4.190 4.190 4.080 4.080 5,647 -0.07(-1.69%)
Mar 27, 2015 4.144 4.150 4.110 4.150 4,586 +0.00(+0.00%)
Mar 26, 2015 4.150 4.190 4.150 4.150 904 +0.07(+1.72%)
Mar 25, 2015 4.240 4.240 4.080 4.080 4,127 -0.20(-4.67%)
Mar 24, 2015 4.250 4.290 4.250 4.280 10,962 +0.08(+1.94%)
Mar 23, 2015 4.180 4.220 4.180 4.199 8,895 +0.05(+1.17%)
Mar 20, 2015 4.190 4.320 4.150 4.150 7,619 +0.01(+0.24%)
Mar 19, 2015 4.170 4.240 4.140 4.140 22,221 +0.00(+0.00%)
Mar 18, 2015 4.040 4.150 4.040 4.140 1,398 +0.01(+0.24%)
Mar 17, 2015 4.130 4.130 4.110 4.130 4,024 -0.00(-0.00%)
Mar 16, 2015 4.010 4.150 4.000 4.130 31,566 +0.10(+2.48%)
Mar 13, 2015 4.030 4.070 3.990 4.030 11,962 +0.00(+0.00%)
Mar 12, 2015 4.100 4.100 4.030 4.030 2,513 +0.00(+0.00%)
Mar 11, 2015 4.060 4.100 4.030 4.030 8,043 +0.01(+0.25%)
Mar 10, 2015 4.000 4.070 3.930 4.020 26,420 +0.00(+0.00%)
Mar 09, 2015 3.990 4.060 3.990 4.020 39,600 -0.02(-0.50%)
Mar 06, 2015 4.040 4.070 4.000 4.040 30,264 -0.02(-0.49%)
Mar 05, 2015 3.730 4.060 3.730 4.060 84,391 +0.21(+5.45%)
Mar 04, 2015 3.940 3.950 3.820 3.850 68,371 -0.03(-0.77%)
Mar 03, 2015 4.139 4.150 3.880 3.880 188,809 -0.24(-5.83%)
Mar 02, 2015 4.160 4.160 4.110 4.120 30,820 -0.02(-0.48%)
Feb 27, 2015 4.150 4.190 4.110 4.140 2,739 +0.01(+0.24%)
Feb 26, 2015 4.160 4.200 4.130 4.130 2,956 -0.06(-1.43%)
Feb 25, 2015 4.140 4.200 4.140 4.190 998 +0.02(+0.48%)
Feb 24, 2015 4.250 4.250 4.135 4.170 53,058 +0.03(+0.72%)
Feb 23, 2015 4.190 4.200 4.120 4.140 11,637 -0.02(-0.48%)
Feb 20, 2015 4.160 4.200 4.160 4.160 12,726 +0.00(+0.00%)
Feb 19, 2015 4.140 4.190 4.140 4.160 16,847 +0.02(+0.48%)
Feb 18, 2015 4.150 4.150 4.130 4.140 2,100 +0.00(+0.00%)
Feb 17, 2015 4.130 4.170 4.120 4.140 7,914 -0.02(-0.48%)
Feb 13, 2015 4.190 4.160 4.160 4.160 10,200 -0.02(-0.48%)
Feb 12, 2015 4.190 4.200 4.160 4.180 4,047 +0.01(+0.24%)
Feb 11, 2015 4.120 4.210 4.120 4.170 4,419 +0.03(+0.72%)
Feb 10, 2015 4.140 4.150 4.140 4.140 8,100 +0.00(+0.00%)
Feb 09, 2015 4.160 4.160 4.120 4.140 8,491 -0.00(-0.04%)
Feb 06, 2015 4.150 4.200 4.140 4.142 6,399 +0.02(+0.52%)
Feb 05, 2015 4.200 4.200 4.110 4.120 13,405 -0.04(-0.96%)
Feb 04, 2015 4.200 4.200 4.110 4.160 10,470 -0.01(-0.24%)
Feb 03, 2015 4.180 4.190 4.150 4.170 1,657 +0.02(+0.48%)
Feb 02, 2015 4.200 4.220 4.110 4.150 10,881 +0.01(+0.24%)
Jan 30, 2015 4.220 4.240 4.140 4.140 15,128 -0.05(-1.19%)
Jan 29, 2015 4.170 4.200 4.110 4.190 20,447 +0.00(+0.00%)
Jan 28, 2015 4.190 4.250 4.190 4.190 545 -0.01(-0.24%)
Jan 27, 2015 4.180 4.280 4.100 4.200 2,735 +0.00(+0.00%)
Jan 26, 2015 4.150 4.200 4.130 4.200 6,675 +0.04(+0.96%)
Jan 23, 2015 4.200 4.200 4.140 4.160 13,378 +0.01(+0.24%)
Jan 22, 2015 4.140 4.170 4.100 4.150 9,338 -0.04(-0.95%)
Jan 21, 2015 4.290 4.290 4.160 4.190 12,564 -0.04(-0.95%)
Jan 20, 2015 4.150 4.230 4.150 4.230 7,932 +0.07(+1.68%)
Jan 16, 2015 4.120 4.230 4.110 4.160 3,350 -0.03(-0.72%)
Jan 15, 2015 4.050 4.270 4.050 4.190 13,633 +0.00(+0.00%)
Jan 14, 2015 4.070 4.230 4.040 4.190 109,501 +0.08(+1.95%)
Jan 13, 2015 4.110 4.280 4.110 4.110 12,600 -0.01(-0.24%)
Jan 12, 2015 4.150 4.250 4.110 4.120 10,135 -0.10(-2.37%)
Jan 09, 2015 4.060 4.240 4.060 4.220 5,124 +0.12(+2.93%)
Jan 08, 2015 4.100 4.130 4.040 4.100 28,819 -0.01(-0.24%)
Jan 07, 2015 4.100 4.150 4.060 4.110 23,646 -0.01(-0.24%)
Jan 06, 2015 4.150 4.300 4.070 4.120 13,319 -0.08(-1.95%)
Jan 05, 2015 4.130 4.204 4.110 4.202 8,774 +0.00(+0.05%)
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.