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

Intest Corp (NY: INTT )

10.14 -0.02 (-0.20%)
Streaming Delayed Price Updated: 1:55 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 (%)
Jun 30, 2014 3.910 3.950 3.880 3.890 4,185 -0.11(-2.75%)
Jun 27, 2014 3.830 4.000 3.830 4.000 6,015 +0.21(+5.54%)
Jun 26, 2014 3.780 3.820 3.770 3.790 8,948 -0.03(-0.79%)
Jun 25, 2014 3.860 3.860 3.760 3.820 8,566 -0.03(-0.78%)
Jun 24, 2014 3.870 3.910 3.850 3.850 2,851 -0.03(-0.77%)
Jun 23, 2014 3.940 3.940 3.810 3.880 17,431 -0.10(-2.51%)
Jun 20, 2014 3.850 3.980 3.830 3.980 6,523 +0.11(+2.84%)
Jun 19, 2014 3.880 3.880 3.850 3.870 2,864 -0.04(-1.02%)
Jun 18, 2014 3.830 3.950 3.810 3.910 9,306 +0.11(+2.89%)
Jun 17, 2014 3.900 3.900 3.800 3.800 3,961 -0.07(-1.81%)
Jun 16, 2014 3.923 3.940 3.870 3.870 1,008 -0.07(-1.72%)
Jun 13, 2014 3.930 3.950 3.930 3.938 8,342 +0.01(+0.20%)
Jun 12, 2014 3.923 3.930 3.923 3.930 358 +0.01(+0.26%)
Jun 11, 2014 3.920 3.930 3.898 3.920 7,303 +0.00(+0.00%)
Jun 10, 2014 3.890 3.930 3.850 3.920 9,750 +0.00(+0.00%)
Jun 06, 2014 3.900 3.920 3.900 3.920 2,545 +0.03(+0.77%)
Jun 05, 2014 3.870 3.930 3.870 3.890 2,625 +0.04(+1.04%)
Jun 04, 2014 3.860 3.860 3.850 3.850 5,143 -0.01(-0.26%)
Jun 03, 2014 3.840 3.870 3.830 3.860 4,500 -0.03(-0.77%)
Jun 02, 2014 3.890 3.900 3.870 3.890 13,176 -0.06(-1.52%)
May 30, 2014 3.940 3.950 3.910 3.950 2,630 +0.01(+0.25%)
May 29, 2014 3.900 3.940 3.900 3.940 2,430 +0.06(+1.55%)
May 28, 2014 3.810 3.950 3.810 3.880 20,193 +0.06(+1.57%)
May 27, 2014 3.770 3.830 3.770 3.820 13,354 +0.02(+0.52%)
May 23, 2014 3.810 3.800 3.800 3.800 17,700 -0.02(-0.52%)
May 22, 2014 3.830 3.830 3.815 3.820 876 +0.00(+0.00%)
May 21, 2014 3.811 3.860 3.800 3.820 1,996 +0.02(+0.53%)
May 20, 2014 3.820 3.860 3.800 3.800 11,006 +0.00(+0.00%)
May 19, 2014 3.830 3.930 3.790 3.800 5,604 -0.07(-1.81%)
May 16, 2014 3.860 3.900 3.800 3.870 14,063 +0.01(+0.26%)
May 15, 2014 3.900 3.920 3.790 3.860 6,601 -0.06(-1.53%)
May 14, 2014 3.889 3.930 3.889 3.920 3,136 +0.05(+1.29%)
May 13, 2014 3.860 3.900 3.860 3.870 12,452 +0.03(+0.78%)
May 12, 2014 3.740 3.860 3.740 3.840 50,069 +0.04(+1.05%)
May 09, 2014 3.840 3.840 3.670 3.800 31,878 -0.05(-1.30%)
May 08, 2014 3.810 3.870 3.800 3.850 5,106 +0.04(+1.05%)
May 07, 2014 3.840 3.870 3.800 3.810 10,500 -0.05(-1.30%)
May 06, 2014 3.930 3.930 3.800 3.860 23,772 -0.06(-1.53%)
May 05, 2014 4.000 4.020 3.810 3.920 27,691 -0.08(-2.00%)
May 02, 2014 4.041 4.080 4.000 4.000 17,998 -0.08(-1.96%)
May 01, 2014 4.130 4.150 4.052 4.080 22,390 -0.05(-1.21%)
Apr 30, 2014 4.090 4.130 4.000 4.130 24,307 +0.12(+2.99%)
Apr 29, 2014 4.100 4.120 4.010 4.010 14,622 +0.00(+0.00%)
Apr 28, 2014 4.121 4.140 4.000 4.010 21,336 -0.07(-1.72%)
Apr 25, 2014 4.050 4.140 4.040 4.080 10,030 +0.01(+0.24%)
Apr 24, 2014 4.131 4.160 4.040 4.070 17,022 -0.06(-1.44%)
Apr 23, 2014 4.080 4.160 4.050 4.130 16,077 +0.03(+0.73%)
Apr 22, 2014 3.988 4.100 3.985 4.100 24,329 +0.11(+2.76%)
Apr 21, 2014 3.950 4.000 3.920 3.990 5,872 +0.04(+1.01%)
Apr 17, 2014 3.900 3.950 3.950 3.950 11,700 +0.01(+0.25%)
Apr 16, 2014 3.700 3.950 3.700 3.940 14,300 +0.18(+4.79%)
Apr 15, 2014 3.910 3.940 3.660 3.760 93,530 -0.16(-4.08%)
Apr 14, 2014 3.980 4.110 3.910 3.920 37,509 -0.06(-1.51%)
Apr 11, 2014 4.110 4.160 3.970 3.980 28,901 -0.16(-3.86%)
Apr 10, 2014 4.140 4.150 4.090 4.140 1,433 +0.01(+0.24%)
Apr 09, 2014 4.080 4.170 4.080 4.130 22,197 +0.03(+0.73%)
Apr 08, 2014 4.110 4.150 4.070 4.100 6,674 -0.05(-1.20%)
Apr 07, 2014 4.120 4.250 4.050 4.150 20,015 +0.03(+0.73%)
Apr 04, 2014 4.150 4.160 4.080 4.120 38,939 -0.03(-0.72%)
Apr 03, 2014 4.100 4.150 4.060 4.150 14,598 +0.05(+1.22%)
Apr 02, 2014 4.080 4.100 4.063 4.100 22,138 -0.04(-0.97%)
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.