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 31, 2018 7.350 7.400 7.250 7.250 14,349 -0.05(-0.68%)
Jul 30, 2018 7.300 7.450 7.300 7.300 28,490 -0.10(-1.35%)
Jul 27, 2018 7.350 7.450 7.300 7.400 16,900 +0.00(+0.00%)
Jul 26, 2018 7.450 7.450 7.300 7.400 16,965 +0.05(+0.68%)
Jul 25, 2018 7.250 7.550 7.250 7.350 35,993 +0.00(+0.00%)
Jul 24, 2018 7.350 7.545 7.350 7.350 46,804 -0.10(-1.34%)
Jul 23, 2018 7.300 7.550 7.225 7.450 33,028 +0.10(+1.36%)
Jul 20, 2018 7.800 7.900 7.350 7.350 24,088 -0.50(-6.37%)
Jul 19, 2018 7.800 8.000 7.750 7.850 29,614 -0.05(-0.63%)
Jul 18, 2018 8.000 8.000 7.850 7.900 33,500 +0.00(+0.00%)
Jul 17, 2018 7.750 7.900 7.705 7.900 58,306 +0.25(+3.27%)
Jul 16, 2018 7.400 7.675 7.400 7.650 79,341 +0.35(+4.79%)
Jul 13, 2018 7.300 7.400 7.150 7.300 26,621 +0.05(+0.69%)
Jul 12, 2018 7.350 7.350 7.200 7.250 13,175 -0.10(-1.36%)
Jul 11, 2018 7.500 7.500 7.350 7.350 3,474 -0.15(-2.00%)
Jul 10, 2018 7.350 7.550 7.350 7.500 25,618 +0.10(+1.35%)
Jul 09, 2018 7.350 7.475 7.350 7.400 30,986 -0.05(-0.67%)
Jul 06, 2018 7.450 7.450 7.250 7.450 23,691 +0.15(+2.05%)
Jul 05, 2018 7.300 7.350 7.150 7.300 27,013 +0.00(+0.00%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 02, 2018 7.300 7.300 7.050 7.300 17,974 +0.00(+0.00%)
Jun 29, 2018 7.300 7.300 11,386 +0.05(+0.69%)
Jun 28, 2018 7.100 7.300 7.050 7.250 19,384 +0.10(+1.40%)
Jun 27, 2018 7.250 7.300 7.050 7.150 24,356 -0.15(-2.05%)
Jun 26, 2018 6.950 7.300 6.950 7.300 43,673 +0.35(+5.04%)
Jun 25, 2018 7.000 7.050 6.950 6.950 32,761 -0.15(-2.11%)
Jun 22, 2018 7.200 7.200 7.050 7.100 37,888 -0.10(-1.39%)
Jun 21, 2018 7.250 7.250 7.150 7.200 26,561 +0.00(+0.00%)
Jun 20, 2018 7.150 7.200 7.050 7.200 34,101 +0.15(+2.13%)
Jun 19, 2018 7.050 7.150 7.000 7.050 33,470 -0.05(-0.70%)
Jun 18, 2018 7.100 7.100 7.000 7.100 23,481 +0.00(+0.00%)
Jun 15, 2018 7.050 7.050 7.100 10,367 +0.05(+0.71%)
Jun 14, 2018 7.100 7.150 7.050 7.050 13,691 -0.10(-1.40%)
Jun 13, 2018 7.200 7.200 7.100 7.150 28,917 +0.08(+1.06%)
Jun 12, 2018 7.075 7.150 7.050 7.075 26,839 +0.03(+0.35%)
Jun 11, 2018 7.050 7.150 7.050 7.050 39,885 -0.05(-0.70%)
Jun 08, 2018 7.121 7.150 7.100 7.100 22,710 -0.05(-0.70%)
Jun 07, 2018 7.250 7.250 7.050 7.150 28,590 +0.00(+0.00%)
Jun 06, 2018 7.150 7.150 27,443 -0.15(-2.05%)
Jun 05, 2018 7.300 7.350 7.250 7.300 13,133 +0.00(+0.00%)
Jun 04, 2018 7.150 7.400 7.150 7.300 22,048 -0.05(-0.68%)
Jun 01, 2018 7.450 7.550 7.250 7.350 60,587 -0.10(-1.34%)
May 31, 2018 7.615 7.615 7.400 7.450 24,692 +0.00(+0.00%)
May 30, 2018 7.600 7.750 7.400 7.450 36,711 -0.05(-0.67%)
May 29, 2018 7.850 7.850 7.350 7.500 70,773 -0.30(-3.85%)
May 25, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
May 24, 2018 7.550 7.550 7.250 7.550 50,532 +0.05(+0.67%)
May 23, 2018 7.200 7.500 7.100 7.500 85,964 +0.50(+7.14%)
May 22, 2018 6.850 7.000 6.850 7.000 44,908 +0.15(+2.19%)
May 21, 2018 6.800 6.900 6.750 6.850 34,365 +0.00(+0.00%)
May 18, 2018 6.800 6.900 6.750 6.850 41,100 +0.05(+0.74%)
May 17, 2018 6.700 6.900 6.700 6.800 25,705 +0.00(+0.00%)
May 16, 2018 6.800 6.875 6.750 6.800 57,467 -0.05(-0.73%)
May 15, 2018 6.850 6.900 6.750 6.850 43,677 -0.05(-0.72%)
May 14, 2018 7.050 7.150 6.800 6.900 92,269 -0.25(-3.50%)
May 11, 2018 7.300 7.300 7.100 7.150 28,642 -0.15(-2.05%)
May 10, 2018 7.350 7.450 7.240 7.300 46,750 -0.05(-0.68%)
May 09, 2018 7.500 7.566 7.300 7.350 29,503 -0.20(-2.65%)
May 08, 2018 7.300 7.550 7.250 7.550 51,108 +0.20(+2.72%)
May 07, 2018 7.500 7.500 7.300 7.350 47,394 +0.10(+1.38%)
May 04, 2018 7.700 7.800 7.200 7.250 81,569 -0.05(-0.68%)
May 03, 2018 7.600 7.600 7.200 7.300 53,295 -0.25(-3.31%)
May 02, 2018 7.300 7.550 7.200 7.550 62,948 +0.30(+4.14%)
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.