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

Intest Corp (NY: INTT )

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:05 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 (%)
Oct 31, 2018 7.030 7.350 7.030 7.350 11,417 +0.27(+3.81%)
Oct 30, 2018 6.920 7.140 6.750 7.080 24,320 +0.11(+1.58%)
Oct 29, 2018 7.110 7.200 6.960 6.970 29,735 -0.24(-3.33%)
Oct 26, 2018 7.030 7.250 7.030 7.210 16,100 +0.19(+2.71%)
Oct 25, 2018 7.100 7.230 7.020 7.020 14,772 -0.01(-0.14%)
Oct 24, 2018 7.260 7.320 7.030 7.030 26,044 -0.31(-4.22%)
Oct 23, 2018 7.410 7.430 7.330 7.340 17,684 -0.08(-1.08%)
Oct 22, 2018 7.410 7.674 7.410 7.420 12,005 +0.01(+0.13%)
Oct 19, 2018 7.380 7.480 7.360 7.410 11,600 +0.01(+0.14%)
Oct 18, 2018 7.530 7.550 7.370 7.400 11,822 -0.06(-0.80%)
Oct 17, 2018 7.450 7.580 7.410 7.460 15,484 -0.05(-0.67%)
Oct 16, 2018 7.710 7.850 7.510 7.510 13,822 +0.02(+0.27%)
Oct 15, 2018 7.480 8.000 7.300 7.490 38,872 +0.09(+1.22%)
Oct 12, 2018 7.470 7.720 7.360 7.400 33,800 -0.15(-1.99%)
Oct 11, 2018 7.430 7.650 7.400 7.550 27,739 +0.00(+0.00%)
Oct 10, 2018 7.600 7.650 7.530 7.550 45,516 -0.05(-0.66%)
Oct 09, 2018 7.731 7.765 7.600 7.600 37,613 -0.14(-1.81%)
Oct 08, 2018 7.780 7.800 7.719 7.740 20,762 -0.08(-1.02%)
Oct 05, 2018 7.920 7.920 7.700 7.820 61,200 -0.03(-0.38%)
Oct 04, 2018 7.830 7.900 7.760 7.850 35,975 -0.05(-0.63%)
Oct 03, 2018 7.910 7.910 7.800 7.900 28,513 +0.05(+0.64%)
Oct 02, 2018 7.790 7.890 7.790 7.850 24,014 +0.11(+1.42%)
Oct 01, 2018 7.710 7.880 7.710 7.740 52,884 -0.01(-0.13%)
Sep 28, 2018 7.750 7.850 7.700 7.750 33,800 +0.00(+0.00%)
Sep 27, 2018 7.750 7.800 7.700 7.750 44,602 +0.05(+0.65%)
Sep 26, 2018 7.750 7.800 7.625 7.700 46,999 +0.05(+0.65%)
Sep 25, 2018 7.850 7.850 7.650 7.650 55,393 -0.20(-2.55%)
Sep 24, 2018 7.500 7.900 7.500 7.850 68,138 +0.50(+6.80%)
Sep 21, 2018 8.150 8.150 7.350 7.350 113,000 -0.75(-9.26%)
Sep 20, 2018 8.250 8.250 8.100 8.100 25,160 -0.10(-1.22%)
Sep 19, 2018 8.400 8.500 8.175 8.200 37,042 -0.15(-1.80%)
Sep 18, 2018 8.100 8.350 8.100 8.350 36,610 +0.30(+3.73%)
Sep 17, 2018 7.950 8.100 7.899 8.050 38,666 +0.15(+1.90%)
Sep 14, 2018 8.000 8.150 7.900 7.900 25,500 -0.05(-0.63%)
Sep 13, 2018 8.050 8.200 7.950 7.950 38,808 +0.00(+0.00%)
Sep 12, 2018 8.350 8.350 7.900 7.950 32,375 -0.35(-4.22%)
Sep 11, 2018 8.000 8.350 7.900 8.300 39,297 +0.30(+3.75%)
Sep 10, 2018 8.200 8.200 7.860 8.000 45,789 -0.30(-3.61%)
Sep 07, 2018 8.550 8.600 8.300 8.300 24,900 -0.30(-3.49%)
Sep 06, 2018 8.750 8.750 8.310 8.600 37,327 +0.05(+0.58%)
Sep 05, 2018 8.600 8.600 8.450 8.550 39,663 +0.00(+0.00%)
Sep 04, 2018 8.650 8.650 8.323 8.550 51,171 -0.20(-2.29%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.22(+2.64%)
Aug 30, 2018 8.600 8.625 8.500 8.525 26,899 -0.12(-1.45%)
Aug 29, 2018 8.800 8.850 8.600 8.650 30,514 -0.10(-1.14%)
Aug 28, 2018 8.600 8.800 8.300 8.750 55,875 +0.05(+0.57%)
Aug 27, 2018 8.650 8.950 8.650 8.700 27,215 +0.05(+0.58%)
Aug 24, 2018 8.550 8.750 8.450 8.650 35,100 +0.05(+0.58%)
Aug 23, 2018 8.950 9.050 8.550 8.600 67,655 -0.35(-3.91%)
Aug 22, 2018 9.200 9.300 8.890 8.950 79,011 -0.20(-2.19%)
Aug 21, 2018 9.100 9.250 9.000 9.150 36,006 -0.05(-0.54%)
Aug 20, 2018 8.950 9.250 8.950 9.200 37,074 +0.25(+2.79%)
Aug 17, 2018 9.100 9.150 8.850 8.950 36,200 -0.10(-1.10%)
Aug 16, 2018 9.100 9.150 8.930 9.050 32,283 -0.05(-0.55%)
Aug 15, 2018 8.950 9.190 8.828 9.100 48,491 +0.00(+0.00%)
Aug 14, 2018 9.200 9.250 9.100 9.100 60,151 -0.15(-1.62%)
Aug 13, 2018 8.850 9.250 8.750 9.250 75,920 +0.40(+4.52%)
Aug 10, 2018 9.100 9.150 8.850 8.850 70,800 -0.25(-2.75%)
Aug 09, 2018 9.300 9.300 8.850 9.100 89,977 -0.10(-1.09%)
Aug 08, 2018 9.000 9.445 8.805 9.200 157,995 +0.35(+3.95%)
Aug 07, 2018 8.500 8.900 8.350 8.850 186,200 +0.50(+5.99%)
Aug 06, 2018 8.050 8.400 7.900 8.350 95,691 +0.50(+6.37%)
Aug 03, 2018 8.300 8.300 7.700 7.850 175,100 +0.45(+6.08%)
Aug 02, 2018 7.150 7.450 7.150 7.400 42,005 +0.20(+2.78%)
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.