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

Intest Corp (NY: INTT )

9.790 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2015 4.420 4.440 4.260 4.280 10,923 -0.08(-1.83%)
Jun 30, 2015 4.380 4.400 4.150 4.360 33,400 +0.06(+1.40%)
Jun 29, 2015 4.470 4.470 4.210 4.300 13,690 -0.27(-5.91%)
Jun 26, 2015 4.300 4.570 4.205 4.570 29,157 +0.21(+4.82%)
Jun 25, 2015 4.230 4.380 4.230 4.360 2,847 +0.11(+2.47%)
Jun 24, 2015 4.370 4.390 4.250 4.255 5,975 -0.12(-2.63%)
Jun 23, 2015 4.320 4.419 4.290 4.370 6,836 +0.01(+0.16%)
Jun 22, 2015 4.510 4.510 4.262 4.363 21,650 -0.15(-3.26%)
Jun 19, 2015 4.465 4.510 4.300 4.510 17,545 +0.11(+2.50%)
Jun 18, 2015 4.300 4.580 4.300 4.400 93,524 +0.04(+0.92%)
Jun 17, 2015 4.390 4.430 4.165 4.360 56,046 -0.04(-0.91%)
Jun 16, 2015 4.060 4.450 4.010 4.400 118,770 +0.23(+5.52%)
Jun 15, 2015 4.290 4.290 4.020 4.170 88,109 -0.16(-3.70%)
Jun 12, 2015 4.400 4.370 4.260 4.330 12,150 -0.04(-0.92%)
Jun 11, 2015 4.480 4.567 4.350 4.370 48,018 -0.18(-3.96%)
Jun 10, 2015 4.700 4.700 4.500 4.550 47,975 -0.12(-2.57%)
Jun 09, 2015 4.754 4.754 4.670 4.670 8,312 -0.07(-1.48%)
Jun 08, 2015 4.550 4.832 4.550 4.740 41,108 +0.12(+2.60%)
Jun 05, 2015 4.630 4.650 4.550 4.620 6,429 +0.03(+0.65%)
Jun 04, 2015 4.606 4.630 4.540 4.590 9,076 -0.02(-0.33%)
Jun 03, 2015 4.660 4.690 4.561 4.605 8,094 -0.04(-0.97%)
Jun 02, 2015 4.660 4.660 4.650 4.650 1,829 -0.01(-0.21%)
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.