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

Intest Corp (NY: INTT )

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:05 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 (%)
Nov 30, 2015 3.700 3.740 3.650 3.740 3,361 +0.04(+1.08%)
Nov 27, 2015 3.700 3.710 3.700 3.700 862 +0.01(+0.27%)
Nov 25, 2015 3.800 3.690 3.690 3.690 10,900 -0.02(-0.54%)
Nov 24, 2015 3.840 3.840 3.650 3.710 13,763 -0.12(-3.13%)
Nov 23, 2015 3.780 3.850 3.780 3.830 13,421 +0.03(+0.79%)
Nov 20, 2015 3.920 3.920 3.800 3.800 3,802 -0.12(-3.06%)
Nov 19, 2015 3.900 3.930 3.800 3.920 2,610 +0.02(+0.51%)
Nov 18, 2015 3.960 3.970 3.900 3.900 4,552 +0.02(+0.52%)
Nov 17, 2015 3.800 3.980 3.800 3.880 4,194 +0.03(+0.78%)
Nov 16, 2015 3.830 3.850 3.800 3.850 2,853 -0.03(-0.77%)
Nov 13, 2015 3.900 3.900 3.840 3.880 10,572 +0.03(+0.78%)
Nov 12, 2015 3.830 3.910 3.800 3.850 3,162 -0.05(-1.28%)
Nov 11, 2015 3.910 4.000 3.900 3.900 10,271 -0.01(-0.26%)
Nov 10, 2015 3.920 4.010 3.910 3.910 3,921 +0.00(+0.00%)
Nov 09, 2015 3.950 4.000 3.900 3.910 6,174 -0.05(-1.26%)
Nov 06, 2015 4.050 4.050 3.960 3.960 8,864 -0.10(-2.46%)
Nov 05, 2015 4.100 4.150 4.050 4.060 9,711 +0.01(+0.25%)
Nov 04, 2015 4.070 4.090 4.005 4.050 57,837 -0.18(-4.26%)
Nov 03, 2015 4.050 4.250 4.050 4.230 18,288 +0.16(+3.93%)
Nov 02, 2015 4.050 4.100 4.050 4.070 9,428 +0.03(+0.75%)
Oct 30, 2015 3.990 4.090 3.950 4.040 2,792 +0.06(+1.51%)
Oct 29, 2015 4.050 4.050 3.950 3.980 20,322 -0.07(-1.73%)
Oct 28, 2015 4.050 4.100 4.050 4.050 23,110 -0.02(-0.49%)
Oct 27, 2015 4.100 4.100 4.070 4.070 8,726 -0.03(-0.73%)
Oct 26, 2015 4.101 4.101 4.080 4.100 1,778 +0.00(+0.00%)
Oct 23, 2015 4.230 4.230 4.100 4.100 20,602 +0.02(+0.49%)
Oct 22, 2015 4.070 4.230 4.060 4.080 1,377 +0.03(+0.74%)
Oct 21, 2015 4.050 4.060 4.050 4.050 13,998 +0.00(+0.00%)
Oct 20, 2015 4.110 4.160 4.050 4.050 19,264 -0.06(-1.46%)
Oct 19, 2015 4.150 4.150 4.100 4.110 2,892 -0.04(-0.96%)
Oct 16, 2015 4.170 4.170 4.110 4.150 400 -0.07(-1.66%)
Oct 15, 2015 4.060 4.220 4.022 4.220 2,605 +0.17(+4.20%)
Oct 14, 2015 4.020 4.100 4.020 4.050 2,216 -0.02(-0.52%)
Oct 13, 2015 4.050 4.071 4.050 4.071 515 -0.05(-1.19%)
Oct 12, 2015 4.150 4.230 4.120 4.120 2,221 -0.06(-1.44%)
Oct 09, 2015 4.230 4.230 4.160 4.180 1,627 -0.02(-0.48%)
Oct 08, 2015 4.200 4.200 4.200 4.200 620 +0.06(+1.45%)
Oct 07, 2015 4.100 4.200 4.100 4.140 1,366 +0.03(+0.73%)
Oct 06, 2015 4.200 4.220 4.110 4.110 3,757 +0.06(+1.48%)
Oct 05, 2015 4.050 4.150 4.050 4.050 15,470 +0.00(+0.00%)
Oct 01, 2015 4.210 4.050 4.050 4.050 7,900 -0.15(-3.57%)
Sep 30, 2015 4.190 4.230 4.170 4.200 9,627 +0.00(+0.00%)
Sep 29, 2015 4.132 4.200 4.131 4.200 1,689 +0.01(+0.24%)
Sep 28, 2015 4.091 4.240 4.091 4.190 10,852 +0.02(+0.48%)
Sep 25, 2015 4.130 4.220 4.080 4.170 10,348 -0.02(-0.48%)
Sep 24, 2015 4.014 4.220 4.014 4.190 4,673 +0.11(+2.70%)
Sep 23, 2015 4.150 4.230 4.060 4.080 21,691 -0.03(-0.73%)
Sep 22, 2015 4.050 4.200 4.000 4.110 29,100 -0.03(-0.72%)
Sep 21, 2015 4.060 4.190 4.000 4.140 41,403 +0.09(+2.22%)
Sep 18, 2015 4.090 4.280 4.050 4.050 28,495 -0.18(-4.26%)
Sep 17, 2015 4.140 4.240 4.110 4.230 6,539 +0.06(+1.44%)
Sep 16, 2015 4.150 4.260 4.125 4.170 30,158 +0.02(+0.48%)
Sep 15, 2015 4.080 4.300 4.040 4.150 6,966 +0.07(+1.72%)
Sep 14, 2015 4.080 4.080 4.011 4.080 3,468 -0.01(-0.24%)
Sep 11, 2015 4.090 4.100 3.930 4.090 31,672 +0.01(+0.25%)
Sep 10, 2015 4.040 4.080 3.995 4.080 18,096 -0.01(-0.24%)
Sep 09, 2015 4.080 4.100 4.040 4.090 5,861 +0.04(+0.99%)
Sep 08, 2015 4.020 4.060 3.970 4.050 28,689 +0.04(+1.00%)
Sep 04, 2015 4.040 4.010 4.010 4.010 1,100 -0.03(-0.74%)
Sep 03, 2015 4.020 4.060 3.920 4.040 10,164 +0.04(+1.00%)
Sep 02, 2015 4.060 4.060 4.000 4.000 5,459 -0.05(-1.23%)
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.