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

Intest Corp (NY: INTT )

10.32 +0.16 (+1.57%)
Official Closing Price Updated: 4:10 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, 2016 3.900 4.150 3.900 4.050 19,139 +0.07(+1.76%)
Oct 28, 2016 3.870 4.010 3.855 3.980 8,988 +0.07(+1.79%)
Oct 27, 2016 3.930 3.930 3.900 3.910 6,810 +0.05(+1.30%)
Oct 26, 2016 3.900 3.900 3.850 3.860 880 -0.06(-1.53%)
Oct 25, 2016 3.904 4.000 3.904 3.920 2,290 -0.02(-0.51%)
Oct 24, 2016 3.906 3.960 3.900 3.940 7,524 +0.00(+0.00%)
Oct 21, 2016 3.930 3.940 3.930 3.940 1,300 -0.00(-0.12%)
Oct 20, 2016 4.079 4.080 3.930 3.945 8,737 -0.11(-2.60%)
Oct 19, 2016 4.090 4.100 3.900 4.050 31,496 +0.06(+1.49%)
Oct 18, 2016 3.920 4.090 3.830 3.990 26,631 +0.06(+1.54%)
Oct 17, 2016 3.960 3.980 3.850 3.930 3,590 +0.03(+0.77%)
Oct 14, 2016 3.835 4.000 3.835 3.900 3,826 +0.00(+0.00%)
Oct 13, 2016 3.850 3.926 3.850 3.900 5,129 +0.01(+0.26%)
Oct 12, 2016 3.930 3.950 3.890 3.890 2,882 -0.04(-1.02%)
Oct 11, 2016 3.890 3.930 3.890 3.930 3,872 -0.02(-0.51%)
Oct 07, 2016 3.870 3.950 3.740 3.950 28 +0.01(+0.25%)
Oct 06, 2016 3.980 3.980 3.940 3.940 277 -0.02(-0.51%)
Oct 05, 2016 3.930 3.995 3.930 3.960 3,703 +0.05(+1.28%)
Oct 04, 2016 4.040 4.040 3.910 3.910 3,934 -0.13(-3.22%)
Oct 03, 2016 4.000 4.040 4.000 4.040 1,445 +0.04(+1.00%)
Sep 30, 2016 3.950 4.000 3.890 4.000 2,524 +0.06(+1.52%)
Sep 29, 2016 3.871 3.940 3.870 3.940 1,136 -0.01(-0.25%)
Sep 28, 2016 4.010 4.020 3.950 3.950 6,217 -0.04(-1.00%)
Sep 27, 2016 3.990 3.990 3.990 3.990 183 +0.00(+0.00%)
Sep 23, 2016 3.910 3.990 3.910 3.990 4 +0.14(+3.64%)
Sep 22, 2016 3.850 3.850 3.850 3.850 304 -0.05(-1.28%)
Sep 21, 2016 3.960 4.000 3.890 3.900 8,500 -0.08(-2.01%)
Sep 20, 2016 3.960 3.980 3.960 3.980 6,751 +0.08(+2.05%)
Sep 19, 2016 3.970 4.000 3.871 3.900 4,193 -0.15(-3.70%)
Sep 16, 2016 3.740 4.050 3.740 4.050 26,414 +0.24(+6.30%)
Sep 15, 2016 3.700 3.810 3.680 3.810 5,090 -0.04(-1.04%)
Sep 14, 2016 3.770 3.850 3.690 3.850 10,021 +0.06(+1.58%)
Sep 13, 2016 3.801 3.840 3.770 3.790 15,389 -0.02(-0.52%)
Sep 12, 2016 3.767 3.840 3.720 3.810 6,120 +0.01(+0.26%)
Sep 09, 2016 3.670 3.840 3.650 3.800 14,365 +0.07(+1.88%)
Sep 08, 2016 3.660 3.870 3.660 3.730 4,586 +0.03(+0.81%)
Sep 07, 2016 3.880 3.880 3.690 3.700 8,591 -0.06(-1.60%)
Sep 06, 2016 3.730 3.810 3.650 3.760 11,290 +0.03(+0.80%)
Sep 02, 2016 3.800 3.730 3.730 3.730 500 -0.02(-0.54%)
Sep 01, 2016 3.750 3.750 3.750 3.750 552 +0.01(+0.27%)
Aug 31, 2016 3.770 3.870 3.740 3.740 8,356 -0.05(-1.32%)
Aug 30, 2016 3.800 3.850 3.770 3.790 13,751 +0.02(+0.53%)
Aug 29, 2016 3.830 3.940 3.770 3.770 25,851 -0.13(-3.33%)
Aug 26, 2016 3.840 3.900 3.790 3.900 4,123 +0.03(+0.78%)
Aug 25, 2016 3.810 3.900 3.800 3.870 5,193 -0.03(-0.77%)
Aug 24, 2016 3.890 3.960 3.800 3.900 7,291 -0.06(-1.52%)
Aug 23, 2016 3.960 4.000 3.953 3.960 5,473 +0.08(+2.06%)
Aug 22, 2016 3.900 3.977 3.850 3.880 3,023 -0.12(-3.00%)
Aug 19, 2016 3.860 4.000 3.860 4.000 7,464 +0.13(+3.36%)
Aug 18, 2016 3.890 3.900 3.870 3.870 1,178 +0.00(+0.00%)
Aug 17, 2016 3.920 4.020 3.870 3.870 21,480 -0.14(-3.49%)
Aug 16, 2016 4.000 4.030 3.850 4.010 10,355 +0.01(+0.25%)
Aug 15, 2016 3.932 4.000 3.820 4.000 50,878 +0.04(+1.01%)
Aug 12, 2016 4.050 4.060 3.960 3.960 302 -0.03(-0.75%)
Aug 11, 2016 4.000 4.000 3.990 3.990 1,135 -0.01(-0.25%)
Aug 10, 2016 4.000 4.060 3.950 4.000 5,672 +0.04(+1.01%)
Aug 09, 2016 3.971 3.990 3.930 3.960 42,076 -0.07(-1.74%)
Aug 08, 2016 4.050 4.050 3.997 4.030 8,052 -0.02(-0.52%)
Aug 05, 2016 4.000 4.060 3.990 4.051 7,587 +0.15(+3.87%)
Aug 04, 2016 3.900 3.900 3.900 3.900 2,004 -0.02(-0.51%)
Aug 03, 2016 3.910 3.920 3.900 3.920 808 -0.07(-1.75%)
Aug 02, 2016 3.950 3.990 3.940 3.990 1,530 +0.00(+0.00%)
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.