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

Intest Corp (NY: INTT )

11.08 -0.19 (-1.69%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 1, 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 (%)
Apr 29, 2016 3.850 3.870 3.790 3.790 10,682 -0.06(-1.56%)
Apr 28, 2016 3.902 3.916 3.850 3.850 6,721 -0.09(-2.28%)
Apr 27, 2016 3.701 3.969 3.701 3.940 12,303 +0.15(+3.96%)
Apr 26, 2016 3.870 3.870 3.790 3.790 5,267 +0.00(+0.00%)
Apr 25, 2016 3.780 3.870 3.759 3.790 6,441 -0.08(-2.07%)
Apr 22, 2016 3.790 3.870 3.737 3.870 4,855 -0.01(-0.26%)
Apr 21, 2016 3.900 3.970 3.820 3.880 6,866 -0.02(-0.51%)
Apr 20, 2016 3.770 3.930 3.770 3.900 12,649 +0.02(+0.57%)
Apr 19, 2016 3.890 3.990 3.640 3.878 25,586 -0.02(-0.56%)
Apr 18, 2016 3.950 3.990 3.890 3.900 8,338 +0.05(+1.30%)
Apr 15, 2016 3.850 4.040 3.850 3.850 12,733 +0.00(+0.00%)
Apr 14, 2016 4.040 4.040 3.770 3.850 32,329 -0.19(-4.70%)
Apr 13, 2016 4.180 4.180 4.040 4.040 4,065 -0.08(-1.94%)
Apr 12, 2016 4.000 4.170 4.000 4.120 8,728 +0.01(+0.24%)
Apr 11, 2016 4.090 4.280 4.000 4.110 23,661 +0.01(+0.24%)
Apr 08, 2016 3.940 4.100 3.770 4.100 5,633 +0.08(+1.99%)
Apr 07, 2016 3.890 4.090 3.890 4.020 5,737 +0.07(+1.77%)
Apr 06, 2016 4.230 4.240 3.950 3.950 9,642 -0.31(-7.28%)
Apr 05, 2016 4.060 4.260 4.060 4.260 1,368 +0.15(+3.65%)
Apr 04, 2016 4.040 4.210 4.040 4.110 7,848 +0.01(+0.24%)
Apr 01, 2016 3.900 4.190 3.700 4.100 22,986 +0.20(+5.13%)
Mar 31, 2016 3.670 3.950 3.510 3.900 33,351 +0.22(+5.98%)
Mar 30, 2016 3.860 3.870 3.680 3.680 9,062 -0.14(-3.66%)
Mar 29, 2016 3.900 3.910 3.800 3.820 8,177 +0.02(+0.53%)
Mar 28, 2016 3.800 3.820 3.800 3.800 4,488 -0.20(-5.00%)
Mar 24, 2016 3.870 4.000 4.000 4.000 1,300 +0.23(+6.10%)
Mar 23, 2016 3.750 3.840 3.750 3.770 4,066 -0.08(-2.08%)
Mar 22, 2016 3.920 3.920 3.780 3.850 6,929 +0.11(+2.94%)
Mar 21, 2016 3.850 3.920 3.740 3.740 4,073 -0.15(-3.86%)
Mar 18, 2016 3.840 3.890 3.640 3.890 12,610 +0.09(+2.37%)
Mar 17, 2016 3.640 3.870 3.560 3.800 8,898 +0.11(+2.98%)
Mar 16, 2016 3.680 3.690 3.670 3.690 3,954 +0.01(+0.27%)
Mar 15, 2016 3.630 3.690 3.630 3.680 4,049 +0.01(+0.28%)
Mar 14, 2016 3.580 3.670 3.580 3.670 2,178 -0.00(-0.00%)
Mar 11, 2016 3.620 3.720 3.480 3.670 14,363 +0.14(+3.97%)
Mar 10, 2016 3.600 3.600 3.430 3.530 14,677 -0.01(-0.28%)
Mar 09, 2016 3.590 3.890 3.470 3.540 23,782 +0.04(+1.14%)
Mar 08, 2016 3.700 3.810 3.500 3.500 7,279 -0.22(-5.91%)
Mar 07, 2016 3.880 3.880 3.720 3.720 1,789 -0.03(-0.80%)
Mar 04, 2016 3.760 3.920 3.750 3.750 22,199 -0.05(-1.32%)
Mar 03, 2016 3.870 3.870 3.747 3.800 10,544 -0.16(-4.04%)
Mar 02, 2016 3.880 3.960 3.880 3.960 2,353 +0.00(+0.00%)
Mar 01, 2016 3.954 3.990 3.954 3.960 12,432 +0.06(+1.54%)
Feb 29, 2016 3.940 3.940 3.900 3.900 1,604 -0.04(-1.02%)
Feb 26, 2016 3.946 3.946 3.940 3.940 2,052 +0.00(+0.00%)
Feb 25, 2016 3.930 3.940 3.880 3.940 13,617 +0.03(+0.77%)
Feb 23, 2016 3.940 3.940 3.910 3.910 49 -0.02(-0.41%)
Feb 22, 2016 3.940 3.940 3.926 3.926 841 +0.09(+2.24%)
Feb 19, 2016 3.850 3.960 3.840 3.840 6,466 -0.08(-2.04%)
Feb 18, 2016 3.983 3.983 3.920 3.920 476 -0.07(-1.75%)
Feb 17, 2016 3.980 3.990 3.980 3.990 3,714 -0.01(-0.25%)
Feb 16, 2016 4.000 4.000 4.000 4.000 121 +0.01(+0.25%)
Feb 12, 2016 3.930 3.990 3.990 3.990 1,700 +0.00(+0.00%)
Feb 11, 2016 3.962 4.000 3.962 3.990 4,101 +0.03(+0.76%)
Feb 10, 2016 3.960 3.960 3.960 3.960 102 -0.02(-0.50%)
Feb 09, 2016 3.960 3.980 3.960 3.980 200 +0.03(+0.76%)
Feb 08, 2016 3.950 3.950 3.830 3.950 9,581 -0.05(-1.25%)
Feb 05, 2016 3.900 4.000 3.900 4.000 3,276 +0.00(+0.00%)
Feb 04, 2016 4.020 4.050 3.980 4.000 3,217 +0.07(+1.78%)
Feb 03, 2016 3.940 3.940 3.830 3.930 4,837 +0.07(+1.81%)
Feb 02, 2016 3.880 3.880 3.830 3.860 21,123 -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.