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

Intest Corp (NY: INTT )

9.905 +0.115 (+1.17%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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, 2017 7.400 7.650 7.350 7.550 27,800 -0.05(-0.66%)
Aug 30, 2017 7.350 7.700 7.300 7.600 39,779 +0.25(+3.40%)
Aug 29, 2017 7.100 7.390 7.100 7.350 19,130 +0.25(+3.52%)
Aug 28, 2017 7.150 7.200 7.000 7.100 48,522 -0.10(-1.39%)
Aug 25, 2017 7.200 7.379 7.050 7.200 15,311 +0.05(+0.70%)
Aug 24, 2017 7.100 7.300 7.025 7.150 22,030 +0.15(+2.14%)
Aug 23, 2017 6.750 7.100 6.750 7.000 35,761 +0.15(+2.19%)
Aug 22, 2017 6.950 7.090 6.800 6.850 45,161 -0.10(-1.44%)
Aug 21, 2017 7.000 7.050 6.800 6.950 47,103 +0.00(+0.00%)
Aug 18, 2017 6.900 7.050 6.800 6.950 54,376 +0.05(+0.72%)
Aug 17, 2017 6.850 6.950 6.750 6.900 82,869 -0.10(-1.43%)
Aug 16, 2017 7.350 7.350 7.000 7.000 59,659 -0.35(-4.76%)
Aug 15, 2017 7.650 7.650 7.200 7.350 27,095 -0.15(-2.00%)
Aug 14, 2017 7.350 7.500 7.250 7.500 38,252 +0.25(+3.45%)
Aug 11, 2017 6.850 7.395 6.850 7.250 45,139 +0.50(+7.41%)
Aug 10, 2017 7.400 7.400 6.700 6.750 94,423 -0.65(-8.78%)
Aug 09, 2017 7.700 7.800 7.400 7.400 38,387 -0.30(-3.90%)
Aug 08, 2017 7.600 7.950 7.435 7.700 101,250 +0.20(+2.67%)
Aug 07, 2017 6.750 7.600 6.578 7.500 108,133 +0.40(+5.63%)
Aug 04, 2017 7.400 7.410 6.400 7.100 196,779 -1.00(-12.35%)
Aug 03, 2017 8.500 8.540 7.900 8.100 94,917 -0.35(-4.14%)
Aug 02, 2017 8.900 8.900 8.105 8.450 78,296 -0.25(-2.87%)
Aug 01, 2017 8.850 9.450 8.700 8.700 90,504 +0.00(+0.00%)
Jul 31, 2017 8.700 9.150 8.300 8.700 147,541 +0.20(+2.35%)
Jul 28, 2017 8.600 8.749 8.150 8.500 51,749 +0.00(+0.00%)
Jul 27, 2017 9.050 9.500 8.448 8.500 220,948 -0.28(-3.13%)
Jul 26, 2017 8.450 9.034 8.368 8.775 140,059 +0.43(+5.09%)
Jul 25, 2017 8.300 8.650 8.244 8.350 104,564 +0.15(+1.83%)
Jul 24, 2017 7.600 8.300 7.410 8.200 167,386 +0.60(+7.89%)
Jul 21, 2017 7.300 7.800 7.160 7.600 86,997 +0.25(+3.40%)
Jul 20, 2017 7.800 7.050 7.350 84,975 -0.45(-5.77%)
Jul 19, 2017 7.900 7.900 7.750 7.800 48,294 -0.05(-0.64%)
Jul 18, 2017 7.550 7.950 7.455 7.850 98,786 +0.30(+3.97%)
Jul 17, 2017 7.450 7.550 7.360 7.550 102,382 +0.29(+4.07%)
Jul 14, 2017 6.900 7.300 6.800 7.255 120,569 +0.35(+5.14%)
Jul 13, 2017 6.950 7.050 6.800 6.900 265,976 +0.05(+0.73%)
Jul 12, 2017 7.000 7.150 6.555 6.850 276,203 -0.10(-1.44%)
Jul 11, 2017 6.750 7.200 6.700 6.950 511,489 +0.20(+2.96%)
Jul 10, 2017 6.650 6.800 6.650 6.750 46,447 +0.00(+0.00%)
Jul 07, 2017 6.585 6.750 6.550 6.750 16,317 +0.21(+3.13%)
Jul 06, 2017 6.700 6.730 6.500 6.545 59,278 -0.16(-2.31%)
Jul 05, 2017 6.600 6.800 6.550 6.700 58,464 +0.10(+1.52%)
Jul 03, 2017 6.700 6.750 6.600 6.600 47,261 -0.05(-0.75%)
Jun 30, 2017 6.800 7.000 6.650 6.650 31,781 -0.05(-0.75%)
Jun 29, 2017 7.000 7.000 6.640 6.700 99,330 -0.20(-2.90%)
Jun 28, 2017 6.850 7.000 6.750 6.900 56,230 +0.05(+0.73%)
Jun 27, 2017 7.200 7.250 6.850 6.850 100,116 -0.25(-3.52%)
Jun 26, 2017 6.950 7.250 6.950 7.100 56,047 +0.15(+2.16%)
Jun 23, 2017 7.250 7.400 6.900 6.950 97,708 -0.25(-3.47%)
Jun 22, 2017 7.200 7.250 7.100 7.200 54,356 +0.10(+1.41%)
Jun 21, 2017 7.000 7.350 7.000 7.100 83,884 +0.05(+0.71%)
Jun 20, 2017 7.150 7.250 6.600 7.050 166,007 -0.15(-2.08%)
Jun 19, 2017 6.850 7.450 6.850 7.200 111,002 +0.40(+5.88%)
Jun 16, 2017 7.700 7.700 6.800 6.800 157,394 -0.90(-11.69%)
Jun 15, 2017 7.800 7.800 7.260 7.700 100,810 +0.00(+0.00%)
Jun 14, 2017 8.100 8.150 7.500 7.700 102,813 -0.45(-5.52%)
Jun 13, 2017 8.275 8.300 8.100 8.150 109,459 -0.10(-1.21%)
Jun 12, 2017 8.100 8.300 8.060 8.250 77,961 +0.10(+1.23%)
Jun 09, 2017 8.750 8.950 8.046 8.150 108,494 -0.55(-6.32%)
Jun 08, 2017 8.200 8.700 8.118 8.700 196,611 +0.55(+6.75%)
Jun 07, 2017 8.100 8.350 8.100 8.150 65,441 +0.05(+0.62%)
Jun 06, 2017 7.900 8.200 7.900 8.100 51,425 +0.10(+1.25%)
Jun 05, 2017 8.250 8.390 8.000 8.000 74,219 -0.21(-2.50%)
Jun 02, 2017 8.300 8.350 8.150 8.205 38,149 -0.04(-0.55%)
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.