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

Intest Corp (NY: INTT )

9.880 +0.090 (+0.92%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
Sep 30, 2014 4.700 4.800 4.700 4.760 62,755 +0.08(+1.71%)
Sep 29, 2014 4.560 4.780 4.560 4.680 64,652 -0.02(-0.43%)
Sep 26, 2014 4.640 4.790 4.610 4.700 25,415 +0.05(+1.08%)
Sep 25, 2014 4.750 4.750 4.550 4.650 42,138 -0.10(-2.11%)
Sep 24, 2014 4.700 4.890 4.700 4.750 37,188 -0.01(-0.21%)
Sep 23, 2014 5.060 5.070 4.760 4.760 38,248 -0.30(-5.93%)
Sep 22, 2014 5.200 5.330 4.920 5.060 110,715 -0.27(-5.07%)
Sep 19, 2014 5.280 5.330 4.990 5.330 48,380 +0.09(+1.72%)
Sep 18, 2014 5.350 5.380 5.110 5.240 42,878 -0.06(-1.13%)
Sep 17, 2014 5.350 5.440 5.170 5.300 182,145 +0.14(+2.71%)
Sep 16, 2014 5.170 5.170 5.050 5.160 34,279 -0.01(-0.19%)
Sep 15, 2014 5.370 5.460 5.170 5.170 74,546 -0.30(-5.48%)
Sep 12, 2014 5.420 5.570 5.490 5.470 44,212 -0.02(-0.36%)
Sep 11, 2014 5.560 5.750 5.340 5.490 95,243 +0.00(+0.00%)
Sep 10, 2014 5.360 5.500 5.310 5.490 52,239 +0.12(+2.23%)
Sep 09, 2014 5.570 5.570 5.320 5.370 71,894 -0.12(-2.19%)
Sep 08, 2014 5.300 5.706 5.300 5.490 199,572 +0.32(+6.19%)
Sep 05, 2014 5.050 5.280 5.021 5.170 61,725 +0.07(+1.37%)
Sep 04, 2014 4.940 5.240 4.871 5.100 244,651 +0.16(+3.24%)
Sep 03, 2014 4.990 4.990 4.890 4.940 87,230 +0.01(+0.20%)
Sep 02, 2014 4.700 5.000 4.655 4.930 108,881 +0.23(+4.89%)
Aug 29, 2014 4.620 4.700 4.700 4.700 16,500 +0.09(+1.95%)
Aug 28, 2014 4.590 4.630 4.580 4.610 13,322 -0.02(-0.43%)
Aug 27, 2014 4.610 4.630 4.610 4.630 3,465 +0.02(+0.43%)
Aug 26, 2014 4.560 4.640 4.540 4.610 35,524 +0.02(+0.44%)
Aug 25, 2014 4.600 4.620 4.560 4.590 21,958 -0.01(-0.22%)
Aug 22, 2014 4.640 4.690 4.550 4.600 45,041 -0.04(-0.86%)
Aug 21, 2014 4.630 4.630 4.500 4.640 46,475 +0.01(+0.22%)
Aug 20, 2014 4.690 4.660 4.605 4.630 11,602 -0.03(-0.64%)
Aug 19, 2014 4.650 4.700 4.564 4.660 58,707 -0.05(-1.06%)
Aug 18, 2014 4.700 4.830 4.625 4.710 84,637 +0.15(+3.29%)
Aug 15, 2014 4.670 4.670 4.550 4.560 91,247 -0.16(-3.39%)
Aug 14, 2014 4.690 4.721 4.670 4.720 11,603 -0.01(-0.21%)
Aug 13, 2014 4.700 4.780 4.650 4.730 12,551 +0.01(+0.21%)
Aug 12, 2014 4.730 4.740 4.600 4.720 32,575 -0.01(-0.21%)
Aug 11, 2014 4.820 4.940 4.730 4.730 178,143 +0.05(+1.07%)
Aug 08, 2014 4.640 4.710 4.600 4.680 34,680 +0.02(+0.43%)
Aug 07, 2014 4.630 4.730 4.580 4.660 41,025 -0.02(-0.43%)
Aug 06, 2014 4.680 4.759 4.560 4.680 49,478 +0.02(+0.43%)
Aug 05, 2014 4.640 4.710 4.530 4.660 179,265 +0.05(+1.08%)
Aug 04, 2014 4.670 4.880 4.540 4.610 399,256 +0.03(+0.66%)
Aug 01, 2014 4.500 5.000 4.390 4.580 571,883 +0.07(+1.55%)
Jul 31, 2014 4.250 4.597 4.230 4.510 108,056 +0.32(+7.70%)
Jul 30, 2014 4.200 4.200 4.154 4.187 18,587 +0.02(+0.42%)
Jul 29, 2014 4.120 4.180 4.102 4.170 8,800 +0.10(+2.46%)
Jul 28, 2014 4.210 4.210 4.010 4.070 40,129 -0.09(-2.16%)
Jul 25, 2014 4.170 4.170 4.160 4.160 6,100 -0.01(-0.24%)
Jul 24, 2014 4.239 4.270 4.130 4.170 18,068 -0.09(-2.11%)
Jul 23, 2014 4.270 4.280 4.220 4.260 5,700 +0.01(+0.24%)
Jul 22, 2014 4.270 4.300 4.200 4.250 58,310 +0.05(+1.19%)
Jul 21, 2014 4.160 4.270 4.120 4.200 12,878 +0.03(+0.72%)
Jul 18, 2014 4.150 4.270 4.150 4.170 2,502 +0.01(+0.24%)
Jul 17, 2014 4.170 4.260 4.110 4.160 5,317 +0.00(+0.00%)
Jul 16, 2014 4.250 4.270 4.150 4.160 10,195 -0.11(-2.58%)
Jul 15, 2014 4.300 4.330 4.260 4.270 15,714 -0.06(-1.39%)
Jul 14, 2014 4.440 4.440 4.230 4.330 44,575 +0.00(+0.00%)
Jul 11, 2014 4.050 4.380 4.050 4.330 43,106 +0.30(+7.44%)
Jul 10, 2014 3.900 4.050 3.880 4.030 44,961 +0.13(+3.33%)
Jul 09, 2014 3.870 3.920 3.870 3.900 15,161 +0.03(+0.78%)
Jul 08, 2014 3.900 3.900 3.870 3.870 9,029 -0.06(-1.48%)
Jul 07, 2014 3.900 3.930 3.900 3.928 3,076 +0.03(+0.74%)
Jul 03, 2014 3.890 3.899 3.899 3.899 2,300 +0.01(+0.23%)
Jul 02, 2014 3.890 3.990 3.890 3.890 28,684 -0.04(-1.02%)
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.