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

Intest Corp (NY: INTT )

9.885 +0.095 (+0.97%)
Streaming Delayed Price Updated: 10:32 AM 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, 2016 3.950 4.000 3.890 4.000 2,524 +0.06(+1.52%)
Sep 29, 2016 3.871 3.940 3.870 3.940 1,136 -0.01(-0.25%)
Sep 28, 2016 4.010 4.020 3.950 3.950 6,217 -0.04(-1.00%)
Sep 27, 2016 3.990 3.990 3.990 3.990 183 +0.00(+0.00%)
Sep 23, 2016 3.910 3.990 3.910 3.990 4 +0.14(+3.64%)
Sep 22, 2016 3.850 3.850 3.850 3.850 304 -0.05(-1.28%)
Sep 21, 2016 3.960 4.000 3.890 3.900 8,500 -0.08(-2.01%)
Sep 20, 2016 3.960 3.980 3.960 3.980 6,751 +0.08(+2.05%)
Sep 19, 2016 3.970 4.000 3.871 3.900 4,193 -0.15(-3.70%)
Sep 16, 2016 3.740 4.050 3.740 4.050 26,414 +0.24(+6.30%)
Sep 15, 2016 3.700 3.810 3.680 3.810 5,090 -0.04(-1.04%)
Sep 14, 2016 3.770 3.850 3.690 3.850 10,021 +0.06(+1.58%)
Sep 13, 2016 3.801 3.840 3.770 3.790 15,389 -0.02(-0.52%)
Sep 12, 2016 3.767 3.840 3.720 3.810 6,120 +0.01(+0.26%)
Sep 09, 2016 3.670 3.840 3.650 3.800 14,365 +0.07(+1.88%)
Sep 08, 2016 3.660 3.870 3.660 3.730 4,586 +0.03(+0.81%)
Sep 07, 2016 3.880 3.880 3.690 3.700 8,591 -0.06(-1.60%)
Sep 06, 2016 3.730 3.810 3.650 3.760 11,290 +0.03(+0.80%)
Sep 02, 2016 3.800 3.730 3.730 3.730 500 -0.02(-0.54%)
Sep 01, 2016 3.750 3.750 3.750 3.750 552 +0.01(+0.27%)
Aug 31, 2016 3.770 3.870 3.740 3.740 8,356 -0.05(-1.32%)
Aug 30, 2016 3.800 3.850 3.770 3.790 13,751 +0.02(+0.53%)
Aug 29, 2016 3.830 3.940 3.770 3.770 25,851 -0.13(-3.33%)
Aug 26, 2016 3.840 3.900 3.790 3.900 4,123 +0.03(+0.78%)
Aug 25, 2016 3.810 3.900 3.800 3.870 5,193 -0.03(-0.77%)
Aug 24, 2016 3.890 3.960 3.800 3.900 7,291 -0.06(-1.52%)
Aug 23, 2016 3.960 4.000 3.953 3.960 5,473 +0.08(+2.06%)
Aug 22, 2016 3.900 3.977 3.850 3.880 3,023 -0.12(-3.00%)
Aug 19, 2016 3.860 4.000 3.860 4.000 7,464 +0.13(+3.36%)
Aug 18, 2016 3.890 3.900 3.870 3.870 1,178 +0.00(+0.00%)
Aug 17, 2016 3.920 4.020 3.870 3.870 21,480 -0.14(-3.49%)
Aug 16, 2016 4.000 4.030 3.850 4.010 10,355 +0.01(+0.25%)
Aug 15, 2016 3.932 4.000 3.820 4.000 50,878 +0.04(+1.01%)
Aug 12, 2016 4.050 4.060 3.960 3.960 302 -0.03(-0.75%)
Aug 11, 2016 4.000 4.000 3.990 3.990 1,135 -0.01(-0.25%)
Aug 10, 2016 4.000 4.060 3.950 4.000 5,672 +0.04(+1.01%)
Aug 09, 2016 3.971 3.990 3.930 3.960 42,076 -0.07(-1.74%)
Aug 08, 2016 4.050 4.050 3.997 4.030 8,052 -0.02(-0.52%)
Aug 05, 2016 4.000 4.060 3.990 4.051 7,587 +0.15(+3.87%)
Aug 04, 2016 3.900 3.900 3.900 3.900 2,004 -0.02(-0.51%)
Aug 03, 2016 3.910 3.920 3.900 3.920 808 -0.07(-1.75%)
Aug 02, 2016 3.950 3.990 3.940 3.990 1,530 +0.00(+0.00%)
Aug 01, 2016 3.951 4.010 3.950 3.990 6,558 +0.03(+0.76%)
Jul 29, 2016 3.850 4.030 3.850 3.960 22,365 +0.16(+4.21%)
Jul 28, 2016 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Jul 27, 2016 3.795 3.910 3.760 3.800 2,797 -0.02(-0.53%)
Jul 25, 2016 3.750 3.870 3.750 3.820 85 +0.02(+0.53%)
Jul 22, 2016 3.860 3.860 3.800 3.800 4,000 -0.02(-0.52%)
Jul 21, 2016 3.865 3.865 3.800 3.820 5,502 -0.03(-0.78%)
Jul 20, 2016 3.860 3.960 3.850 3.850 12,501 -0.02(-0.51%)
Jul 19, 2016 4.010 4.090 3.870 3.870 14,361 -0.08(-2.03%)
Jul 18, 2016 4.040 4.040 3.860 3.950 6,693 -0.05(-1.25%)
Jul 15, 2016 4.090 4.140 4.000 4.000 23,380 +0.00(+0.00%)
Jul 14, 2016 3.810 4.150 3.810 4.000 56,963 +0.20(+5.26%)
Jul 13, 2016 3.850 3.870 3.800 3.800 10,250 +0.00(+0.00%)
Jul 12, 2016 3.810 3.950 3.800 3.800 33,800 -0.00(-0.04%)
Jul 11, 2016 3.801 3.801 3.801 3.801 629 -0.10(-2.53%)
Jul 08, 2016 3.930 3.930 3.840 3.900 4,043 -0.04(-1.02%)
Jul 07, 2016 3.930 3.940 3.894 3.940 604 +0.12(+3.14%)
Jul 06, 2016 3.810 3.910 3.810 3.820 1,627 -0.06(-1.55%)
Jul 05, 2016 3.920 3.930 3.830 3.880 9,350 -0.01(-0.26%)
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.