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 29, 2016 3.850 4.030 3.850 3.960 22,365 +0.16(+4.21%)
Jul 28, 2016 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Jul 27, 2016 3.795 3.910 3.760 3.800 2,797 -0.02(-0.53%)
Jul 25, 2016 3.750 3.870 3.750 3.820 85 +0.02(+0.53%)
Jul 22, 2016 3.860 3.860 3.800 3.800 4,000 -0.02(-0.52%)
Jul 21, 2016 3.865 3.865 3.800 3.820 5,502 -0.03(-0.78%)
Jul 20, 2016 3.860 3.960 3.850 3.850 12,501 -0.02(-0.51%)
Jul 19, 2016 4.010 4.090 3.870 3.870 14,361 -0.08(-2.03%)
Jul 18, 2016 4.040 4.040 3.860 3.950 6,693 -0.05(-1.25%)
Jul 15, 2016 4.090 4.140 4.000 4.000 23,380 +0.00(+0.00%)
Jul 14, 2016 3.810 4.150 3.810 4.000 56,963 +0.20(+5.26%)
Jul 13, 2016 3.850 3.870 3.800 3.800 10,250 +0.00(+0.00%)
Jul 12, 2016 3.810 3.950 3.800 3.800 33,800 -0.00(-0.04%)
Jul 11, 2016 3.801 3.801 3.801 3.801 629 -0.10(-2.53%)
Jul 08, 2016 3.930 3.930 3.840 3.900 4,043 -0.04(-1.02%)
Jul 07, 2016 3.930 3.940 3.894 3.940 604 +0.12(+3.14%)
Jul 06, 2016 3.810 3.910 3.810 3.820 1,627 -0.06(-1.55%)
Jul 05, 2016 3.920 3.930 3.830 3.880 9,350 -0.01(-0.26%)
Jul 01, 2016 3.830 3.890 3.890 3.890 17,000 +0.08(+2.10%)
Jun 30, 2016 3.890 3.890 3.750 3.810 12,410 +0.05(+1.33%)
Jun 29, 2016 3.800 3.890 3.650 3.760 13,542 -0.04(-1.05%)
Jun 28, 2016 3.910 3.910 3.800 3.800 4,856 -0.10(-2.56%)
Jun 27, 2016 3.990 3.990 3.890 3.900 10,448 -0.20(-4.88%)
Jun 24, 2016 4.000 4.100 3.960 4.100 18,948 +0.08(+1.99%)
Jun 23, 2016 4.020 4.090 4.000 4.020 12,072 +0.02(+0.50%)
Jun 22, 2016 4.000 4.100 3.950 4.000 9,356 -0.01(-0.25%)
Jun 21, 2016 4.040 4.080 3.940 4.010 31,129 -0.01(-0.25%)
Jun 20, 2016 3.980 4.090 3.980 4.020 15,730 +0.13(+3.34%)
Jun 17, 2016 3.920 4.030 3.740 3.890 19,426 -0.17(-4.19%)
Jun 16, 2016 4.120 4.130 4.020 4.060 19,111 -0.04(-0.98%)
Jun 15, 2016 4.040 4.140 4.000 4.100 15,946 +0.02(+0.51%)
Jun 14, 2016 3.980 4.080 3.840 4.079 12,961 +0.11(+2.75%)
Jun 13, 2016 3.970 3.970 3.890 3.970 7,424 +0.02(+0.51%)
Jun 10, 2016 3.830 3.960 3.830 3.950 10,018 +0.02(+0.51%)
Jun 09, 2016 3.840 3.930 3.830 3.930 6,558 +0.03(+0.77%)
Jun 08, 2016 3.900 3.910 3.890 3.900 9,603 -0.01(-0.26%)
Jun 07, 2016 3.810 3.910 3.790 3.910 9,584 +0.10(+2.62%)
Jun 06, 2016 3.710 3.810 3.700 3.810 14,018 +0.03(+0.79%)
Jun 03, 2016 3.760 3.780 3.740 3.780 1,620 +0.06(+1.61%)
Jun 02, 2016 3.610 3.780 3.610 3.720 13,955 +0.06(+1.64%)
Jun 01, 2016 3.620 3.720 3.620 3.660 8,180 +0.15(+4.27%)
May 31, 2016 3.776 3.890 3.480 3.510 83,012 -0.28(-7.39%)
May 27, 2016 3.860 3.790 3.790 3.790 30,900 -0.14(-3.56%)
May 26, 2016 3.740 3.930 3.730 3.930 5,623 +0.04(+1.03%)
May 25, 2016 3.890 3.890 3.886 3.890 1,557 -0.02(-0.51%)
May 24, 2016 3.700 3.910 3.700 3.910 23,409 +0.10(+2.62%)
May 23, 2016 3.850 3.850 3.700 3.810 6,438 +0.03(+0.79%)
May 20, 2016 3.880 3.880 3.780 3.780 519 -0.12(-3.08%)
May 19, 2016 3.850 3.900 3.850 3.900 1,761 +0.03(+0.78%)
May 18, 2016 3.865 3.980 3.820 3.870 20,053 -0.03(-0.77%)
May 17, 2016 3.860 3.960 3.860 3.900 5,168 +0.06(+1.56%)
May 16, 2016 3.790 3.960 3.790 3.840 7,516 +0.00(+0.00%)
May 13, 2016 3.853 3.853 3.720 3.840 5,266 -0.01(-0.26%)
May 12, 2016 3.800 3.930 3.800 3.850 20,332 +0.05(+1.32%)
May 11, 2016 3.860 3.950 3.730 3.800 18,489 +0.04(+1.06%)
May 10, 2016 3.880 3.880 3.760 3.760 1,000 -0.13(-3.34%)
May 09, 2016 3.850 3.890 3.840 3.890 4,618 +0.01(+0.26%)
May 06, 2016 3.850 3.977 3.760 3.880 19,587 -0.01(-0.26%)
May 05, 2016 3.900 3.966 3.850 3.890 20,696 +0.08(+2.10%)
May 04, 2016 3.920 3.950 3.800 3.810 10,769 -0.02(-0.52%)
May 03, 2016 3.830 3.930 3.740 3.830 5,700 -0.07(-1.79%)
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.