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

Intest Corp (NY: INTT )

9.790 UNCHANGED
Streaming Delayed 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 29, 2022 8.150 8.500 8.150 8.480 41,589 +0.46(+5.74%)
Jul 28, 2022 7.890 8.450 7.890 8.020 37,670 +0.06(+0.75%)
Jul 27, 2022 7.820 7.990 7.790 7.960 30,377 +0.25(+3.24%)
Jul 26, 2022 7.790 8.010 7.600 7.710 31,631 -0.17(-2.16%)
Jul 25, 2022 7.550 7.880 7.550 7.880 32,555 +0.55(+7.50%)
Jul 22, 2022 7.560 7.840 7.320 7.330 38,353 -0.29(-3.81%)
Jul 21, 2022 8.040 8.110 7.543 7.620 40,707 -0.42(-5.22%)
Jul 20, 2022 7.290 8.080 7.290 8.040 39,105 +0.83(+11.51%)
Jul 19, 2022 6.840 7.343 6.840 7.210 16,050 +0.59(+8.91%)
Jul 18, 2022 6.580 7.210 6.580 6.620 40,060 +0.04(+0.61%)
Jul 15, 2022 6.590 6.760 6.410 6.580 42,007 -0.01(-0.15%)
Jul 14, 2022 6.500 6.590 6.340 6.590 13,366 +0.00(+0.00%)
Jul 13, 2022 6.330 6.590 6.330 6.590 41,719 +0.11(+1.70%)
Jul 12, 2022 6.570 6.677 6.480 6.480 16,900 -0.09(-1.37%)
Jul 11, 2022 6.660 6.800 6.570 6.570 17,557 -0.26(-3.81%)
Jul 08, 2022 6.460 6.940 6.460 6.830 38,242 +0.33(+5.08%)
Jul 07, 2022 6.250 6.640 6.220 6.500 50,340 +0.23(+3.67%)
Jul 06, 2022 6.420 6.755 6.270 6.270 65,387 -0.15(-2.34%)
Jul 05, 2022 6.360 6.670 6.280 6.420 37,360 -0.18(-2.73%)
Jul 01, 2022 6.720 6.800 6.590 6.600 21,010 -0.22(-3.23%)
Jun 30, 2022 6.610 6.834 6.580 6.820 15,621 +0.03(+0.44%)
Jun 29, 2022 6.900 6.991 6.706 6.790 34,078 -0.17(-2.44%)
Jun 28, 2022 6.720 7.320 6.720 6.960 31,770 +0.25(+3.73%)
Jun 27, 2022 6.800 6.810 6.560 6.710 35,351 -0.12(-1.76%)
Jun 24, 2022 6.640 6.970 6.450 6.830 26,630 +0.32(+4.92%)
Jun 23, 2022 6.490 6.590 6.312 6.510 11,845 -0.02(-0.31%)
Jun 22, 2022 6.520 6.740 6.400 6.530 21,576 +0.02(+0.31%)
Jun 21, 2022 6.250 6.910 6.070 6.510 42,084 +0.11(+1.72%)
Jun 17, 2022 6.600 6.750 6.394 6.400 38,603 -0.26(-3.90%)
Jun 16, 2022 6.850 7.019 6.475 6.660 57,916 -0.26(-3.76%)
Jun 15, 2022 6.970 7.220 6.760 6.920 39,630 +0.09(+1.32%)
Jun 14, 2022 6.850 7.000 6.820 6.830 37,246 -0.05(-0.73%)
Jun 13, 2022 7.000 7.010 6.343 6.880 64,366 -0.41(-5.62%)
Jun 10, 2022 7.400 7.650 7.100 7.290 25,259 -0.14(-1.88%)
Jun 09, 2022 7.640 7.700 7.430 7.430 16,544 -0.30(-3.88%)
Jun 08, 2022 7.800 8.020 7.610 7.730 35,886 -0.11(-1.40%)
Jun 07, 2022 7.400 7.992 7.400 7.840 41,333 +0.37(+4.95%)
Jun 06, 2022 7.550 7.670 7.430 7.470 30,830 -0.04(-0.53%)
Jun 03, 2022 7.560 7.740 7.360 7.510 49,135 -0.22(-2.85%)
Jun 02, 2022 7.770 7.940 7.500 7.730 37,262 +0.07(+0.91%)
Jun 01, 2022 7.460 7.790 7.358 7.660 39,549 +0.16(+2.13%)
May 31, 2022 7.460 7.800 7.370 7.500 60,276 +0.04(+0.54%)
May 27, 2022 7.500 7.700 7.370 7.460 21,057 -0.01(-0.13%)
May 26, 2022 6.920 7.470 6.920 7.470 56,713 +0.57(+8.26%)
May 25, 2022 6.700 7.120 6.700 6.900 43,532 +0.09(+1.32%)
May 24, 2022 6.870 7.010 6.730 6.810 33,921 -0.19(-2.71%)
May 23, 2022 7.110 7.350 6.940 7.000 37,192 -0.03(-0.43%)
May 20, 2022 7.540 7.540 6.896 7.030 31,561 -0.40(-5.38%)
May 19, 2022 7.170 7.500 7.120 7.430 34,167 +0.23(+3.19%)
May 18, 2022 7.420 7.473 6.961 7.200 66,260 -0.30(-4.00%)
May 17, 2022 7.560 7.739 7.170 7.500 62,701 -0.05(-0.66%)
May 16, 2022 7.360 7.550 7.230 7.550 71,430 +0.42(+5.89%)
May 13, 2022 7.000 7.490 6.863 7.130 59,449 +0.31(+4.55%)
May 12, 2022 6.750 6.994 6.634 6.820 68,413 -0.04(-0.58%)
May 11, 2022 6.970 7.200 6.700 6.860 66,110 -0.01(-0.15%)
May 10, 2022 6.760 6.950 6.570 6.870 67,774 +0.11(+1.63%)
May 09, 2022 7.000 7.440 6.650 6.760 205,549 -0.98(-12.66%)
May 06, 2022 8.300 8.400 7.700 7.740 81,961 -0.53(-6.41%)
May 05, 2022 8.230 8.570 8.001 8.270 52,145 -0.12(-1.43%)
May 04, 2022 7.960 8.450 7.810 8.390 48,970 +0.37(+4.61%)
May 03, 2022 8.000 8.363 8.000 8.020 76,527 +0.03(+0.38%)
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.