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 (%)
Feb 28, 2017 5.150 5.150 4.950 4.950 8,836 -0.17(-3.41%)
Feb 27, 2017 5.050 5.150 5.050 5.125 8,659 +0.12(+2.50%)
Feb 24, 2017 4.750 5.000 4.750 5.000 11,515 +0.15(+3.09%)
Feb 23, 2017 4.850 4.945 4.750 4.850 16,467 -0.05(-1.02%)
Feb 22, 2017 5.050 5.050 4.900 4.900 3,659 -0.15(-2.97%)
Feb 21, 2017 4.850 5.100 4.850 5.050 2,965 +0.05(+1.00%)
Feb 17, 2017 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 16, 2017 4.950 5.050 4.950 5.000 20,498 +0.05(+1.01%)
Feb 15, 2017 4.950 4.950 4.900 4.950 2,435 +0.00(+0.00%)
Feb 14, 2017 4.925 4.950 4.867 4.950 9,426 +0.05(+1.02%)
Feb 13, 2017 4.850 4.950 4.850 4.900 7,027 +0.10(+2.08%)
Feb 10, 2017 4.850 4.925 4.800 4.800 19,236 -0.20(-4.00%)
Feb 09, 2017 4.909 5.000 4.909 5.000 10,440 +0.05(+1.01%)
Feb 08, 2017 5.200 5.250 4.950 4.950 56,892 -0.15(-2.94%)
Feb 07, 2017 4.644 5.125 4.644 5.100 77,057 +0.42(+9.09%)
Feb 06, 2017 4.600 4.700 4.600 4.675 5,066 +0.08(+1.63%)
Feb 03, 2017 4.700 4.700 4.600 4.600 5,372 -0.05(-1.08%)
Feb 02, 2017 4.650 4.650 4.600 4.650 1,531 +0.06(+1.38%)
Feb 01, 2017 4.605 4.610 4.500 4.587 15,276 -0.11(-2.41%)
Jan 31, 2017 4.600 4.700 4.600 4.700 13,700 +0.10(+2.17%)
Jan 30, 2017 4.600 4.645 4.516 4.600 1,882 +0.00(+0.00%)
Jan 26, 2017 4.600 35 +0.05(+1.10%)
Jan 25, 2017 4.537 4.600 4.496 4.550 2,438 +0.00(+0.00%)
Jan 24, 2017 4.600 4.600 4.550 4.550 13,623 -0.03(-0.55%)
Jan 23, 2017 4.650 4.650 4.575 4.575 6,487 +0.03(+0.55%)
Jan 20, 2017 4.600 4.650 4.550 4.550 1,058 +0.00(+0.00%)
Jan 19, 2017 4.700 4.700 4.550 4.550 3,545 -0.10(-2.15%)
Jan 18, 2017 4.700 4.700 4.609 4.650 1,814 -0.05(-1.06%)
Jan 17, 2017 4.700 4.700 4.600 4.700 1,350 +0.00(+0.00%)
Jan 13, 2017 4.700 4.700 4.700 0 +0.10(+2.17%)
Jan 12, 2017 4.600 4.750 4.600 4.600 4,856 +0.00(+0.00%)
Jan 11, 2017 4.500 4.600 4.500 4.600 808 +0.10(+2.22%)
Jan 10, 2017 4.300 4.500 4.300 4.500 3,286 +0.15(+3.45%)
Jan 09, 2017 4.534 4.600 4.350 4.350 21,131 -0.10(-2.25%)
Jan 06, 2017 4.500 4.500 4.450 4.450 12,394 -0.15(-3.26%)
Jan 05, 2017 4.650 4.700 4.600 4.600 2,021 -0.10(-2.13%)
Jan 04, 2017 4.590 4.750 4.590 4.700 3,476 +0.10(+2.17%)
Jan 03, 2017 4.500 4.600 4.450 4.600 18,422 +0.00(+0.00%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Dec 29, 2016 4.600 4.600 4.500 4.550 5,961 +0.00(+0.00%)
Dec 28, 2016 4.650 4.700 4.550 4.550 17,848 -0.20(-4.21%)
Dec 27, 2016 4.733 4.750 4.733 4.750 3,336 +0.00(+0.00%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.10(+2.15%)
Dec 22, 2016 4.582 4.700 4.550 4.650 4,531 +0.05(+1.09%)
Dec 21, 2016 4.650 4.750 4.600 4.600 1,005 -0.05(-1.08%)
Dec 20, 2016 4.550 4.650 4.550 4.650 4,017 +0.10(+2.20%)
Dec 19, 2016 4.500 4.600 4.400 4.550 3,975 +0.05(+1.11%)
Dec 16, 2016 4.695 4.695 4.500 4.500 7,919 -0.20(-4.26%)
Dec 15, 2016 4.600 4.750 4.550 4.700 20,924 +0.20(+4.33%)
Dec 14, 2016 4.600 4.600 4.505 4.505 3,061 -0.09(-2.07%)
Dec 13, 2016 4.450 4.600 4.450 4.600 16,653 +0.25(+5.75%)
Dec 12, 2016 4.400 4.400 4.350 4.350 9,078 +0.05(+1.16%)
Dec 09, 2016 4.300 4.450 4.264 4.300 55,366 +0.15(+3.61%)
Dec 08, 2016 4.160 4.300 4.150 4.150 89,894 -0.05(-1.19%)
Dec 07, 2016 4.191 4.325 4.125 4.200 10,175 +0.05(+1.20%)
Dec 06, 2016 4.240 4.250 4.150 4.150 3,807 -0.10(-2.35%)
Dec 05, 2016 4.250 4.250 4.150 4.250 9,117 +0.00(+0.00%)
Dec 02, 2016 4.300 4.350 4.250 4.250 3,105 -0.05(-1.16%)
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.