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 (%)
Feb 28, 2020 4.800 5.050 4.320 5.040 64,300 -0.20(-3.82%)
Feb 27, 2020 5.200 5.300 5.200 5.240 8,422 -0.16(-2.96%)
Feb 26, 2020 5.610 5.634 5.210 5.400 17,702 -0.19(-3.40%)
Feb 25, 2020 5.640 5.700 5.550 5.590 65,886 -0.05(-0.89%)
Feb 24, 2020 5.560 5.710 5.560 5.640 53,075 -0.07(-1.23%)
Feb 21, 2020 5.700 5.710 5.640 5.710 31,800 +0.04(+0.71%)
Feb 20, 2020 5.590 5.710 5.590 5.670 9,839 -0.02(-0.35%)
Feb 19, 2020 5.640 5.730 5.620 5.690 3,134 +0.02(+0.35%)
Feb 18, 2020 5.630 5.710 5.630 5.670 4,654 -0.04(-0.70%)
Feb 14, 2020 5.660 5.710 5.660 5.710 6,100 -0.02(-0.35%)
Feb 13, 2020 5.700 5.730 5.658 5.730 5,301 +0.02(+0.35%)
Feb 12, 2020 5.700 5.710 5.670 5.710 4,691 -0.01(-0.17%)
Feb 11, 2020 5.660 5.720 5.660 5.720 9,192 +0.02(+0.35%)
Feb 10, 2020 5.700 5.750 5.680 5.700 26,200 -0.02(-0.35%)
Feb 07, 2020 5.600 5.720 5.590 5.720 9,900 +0.02(+0.35%)
Feb 06, 2020 5.650 5.720 5.650 5.700 12,491 -0.02(-0.35%)
Feb 05, 2020 5.658 5.753 5.658 5.720 5,648 +0.07(+1.24%)
Feb 04, 2020 5.520 5.710 5.520 5.650 39,418 +0.16(+2.91%)
Feb 03, 2020 5.400 5.570 5.380 5.490 42,433 +0.08(+1.48%)
Jan 31, 2020 5.550 5.550 5.410 5.410 19,200 -0.12(-2.17%)
Jan 30, 2020 5.730 5.740 5.520 5.530 7,453 -0.20(-3.49%)
Jan 29, 2020 5.890 5.900 5.670 5.730 10,904 -0.19(-3.21%)
Jan 28, 2020 5.900 5.940 5.890 5.920 14,384 -0.03(-0.50%)
Jan 27, 2020 5.780 5.970 5.590 5.950 37,441 -0.02(-0.34%)
Jan 24, 2020 5.920 5.970 5.920 5.970 54,800 +0.07(+1.19%)
Jan 23, 2020 5.900 5.975 5.900 5.900 2,406 +0.00(+0.00%)
Jan 22, 2020 5.800 5.900 5.500 5.900 29,737 +0.01(+0.17%)
Jan 21, 2020 5.880 5.900 5.800 5.890 10,560 -0.11(-1.83%)
Jan 17, 2020 5.967 6.001 5.960 6.000 8,600 +0.07(+1.18%)
Jan 16, 2020 5.850 6.195 5.850 5.930 16,297 +0.08(+1.37%)
Jan 15, 2020 5.890 5.890 5.780 5.850 10,654 +0.00(+0.00%)
Jan 14, 2020 5.870 5.900 5.800 5.850 36,097 +0.04(+0.69%)
Jan 13, 2020 5.890 5.890 5.810 5.810 9,831 -0.09(-1.53%)
Jan 10, 2020 5.830 5.900 5.820 5.900 13,000 +0.01(+0.17%)
Jan 09, 2020 5.769 5.890 5.769 5.890 17,533 +0.09(+1.55%)
Jan 08, 2020 5.760 5.900 5.760 5.800 7,054 -0.01(-0.17%)
Jan 07, 2020 5.663 5.900 5.663 5.810 26,530 -0.04(-0.68%)
Jan 06, 2020 5.670 5.850 5.501 5.850 12,863 +0.02(+0.34%)
Jan 03, 2020 5.850 5.940 5.800 5.830 5,300 +0.03(+0.52%)
Jan 02, 2020 5.950 5.968 5.800 5.800 22,076 -0.15(-2.52%)
Dec 31, 2019 5.750 6.010 5.750 5.950 15,300 +0.11(+1.88%)
Dec 30, 2019 5.750 5.870 5.740 5.840 43,843 +0.03(+0.56%)
Dec 27, 2019 5.780 5.860 5.760 5.807 6,900 -0.07(-1.24%)
Dec 26, 2019 5.830 5.890 5.800 5.880 4,401 +0.06(+1.03%)
Dec 24, 2019 5.760 5.900 5.760 5.820 2,300 +0.00(+0.00%)
Dec 23, 2019 5.787 5.920 5.787 5.820 9,401 +0.10(+1.75%)
Dec 20, 2019 5.620 5.730 5.600 5.720 20,500 +0.16(+2.88%)
Dec 19, 2019 5.770 5.770 5.500 5.560 31,349 -0.21(-3.64%)
Dec 18, 2019 5.840 5.880 5.770 5.770 6,216 -0.07(-1.20%)
Dec 17, 2019 6.010 6.010 5.820 5.840 8,481 -0.11(-1.85%)
Dec 16, 2019 6.000 6.010 5.900 5.950 44,335 -0.04(-0.67%)
Dec 13, 2019 5.810 6.034 5.810 5.990 25,100 +0.06(+1.01%)
Dec 12, 2019 5.870 5.940 5.860 5.930 24,893 -0.01(-0.17%)
Dec 11, 2019 5.720 5.990 5.700 5.940 16,208 -0.03(-0.50%)
Dec 10, 2019 6.010 6.010 5.590 5.970 10,258 -0.03(-0.50%)
Dec 09, 2019 5.850 6.000 5.850 6.000 28,039 +0.12(+2.04%)
Dec 06, 2019 5.920 5.930 5.830 5.880 15,700 +0.01(+0.17%)
Dec 05, 2019 5.880 5.950 5.820 5.870 48,298 +0.02(+0.34%)
Dec 04, 2019 5.780 5.910 5.680 5.850 6,686 +0.01(+0.17%)
Dec 03, 2019 5.770 5.880 5.740 5.840 4,974 -0.01(-0.17%)
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.