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

Intest Corp (NY: INTT )

10.96 -0.31 (-2.75%)
Official Closing Price Updated: 4:00 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 28, 2017 7.050 7.050 6.725 6.950 48,050 -0.10(-1.42%)
Apr 27, 2017 6.950 7.250 6.950 7.050 100,326 +0.05(+0.71%)
Apr 26, 2017 7.000 7.050 6.900 7.000 66,468 -0.05(-0.71%)
Apr 25, 2017 7.000 7.250 6.750 7.050 111,990 +0.05(+0.71%)
Apr 24, 2017 6.900 7.000 6.605 7.000 88,272 +0.45(+6.87%)
Apr 21, 2017 6.350 7.000 6.350 6.550 90,026 +0.15(+2.34%)
Apr 20, 2017 6.250 6.700 6.250 6.400 43,326 +0.15(+2.40%)
Apr 19, 2017 6.200 6.250 6.200 6.250 6,993 +0.15(+2.46%)
Apr 18, 2017 6.250 6.250 6.000 6.100 25,145 -0.05(-0.81%)
Apr 17, 2017 6.300 6.334 6.119 6.150 7,731 -0.12(-1.99%)
Apr 13, 2017 6.300 6.300 6.245 6.275 11,403 -0.02(-0.40%)
Apr 12, 2017 6.200 6.300 6.100 6.300 17,919 +0.10(+1.61%)
Apr 11, 2017 6.250 6.305 6.150 6.200 16,735 -0.15(-2.36%)
Apr 10, 2017 6.300 6.350 6.000 6.350 32,830 +0.15(+2.42%)
Apr 07, 2017 6.100 6.350 6.100 6.200 12,440 -0.05(-0.80%)
Apr 06, 2017 6.040 6.300 5.955 6.250 49,528 +0.20(+3.31%)
Apr 05, 2017 6.269 6.450 6.000 6.050 58,532 -0.20(-3.20%)
Apr 04, 2017 6.350 6.375 6.100 6.250 64,986 +0.00(+0.00%)
Apr 03, 2017 6.300 6.700 6.250 6.250 170,635 -0.15(-2.34%)
Mar 31, 2017 6.410 6.450 6.300 6.400 16,669 +0.05(+0.79%)
Mar 30, 2017 6.350 6.450 6.300 6.350 11,522 -0.05(-0.78%)
Mar 29, 2017 6.400 6.450 6.300 6.400 13,112 +0.05(+0.79%)
Mar 28, 2017 6.400 6.450 6.060 6.350 26,618 +0.00(+0.00%)
Mar 27, 2017 6.350 6.450 6.172 6.350 36,537 +0.05(+0.79%)
Mar 24, 2017 5.950 6.300 5.950 6.300 38,180 +0.30(+5.00%)
Mar 23, 2017 6.050 6.050 5.950 6.000 33,068 -0.04(-0.66%)
Mar 22, 2017 5.650 6.100 5.650 6.040 60,985 +0.24(+4.14%)
Mar 21, 2017 6.250 6.250 5.550 5.800 88,208 -0.46(-7.33%)
Mar 20, 2017 6.300 6.500 6.150 6.258 49,496 -0.14(-2.21%)
Mar 17, 2017 6.450 6.514 6.100 6.400 62,346 +0.10(+1.59%)
Mar 16, 2017 6.300 6.550 6.200 6.300 22,489 -0.05(-0.79%)
Mar 15, 2017 6.400 6.750 6.305 6.350 91,959 -0.05(-0.78%)
Mar 14, 2017 6.250 6.450 6.055 6.400 40,186 +0.05(+0.79%)
Mar 13, 2017 6.600 6.750 6.050 6.350 242,858 -0.15(-2.31%)
Mar 10, 2017 6.150 6.850 6.050 6.500 564,515 +1.60(+32.65%)
Mar 09, 2017 5.050 5.100 4.850 4.900 42,422 -0.10(-2.00%)
Mar 08, 2017 4.900 5.250 4.890 5.000 15,786 +0.10(+2.04%)
Mar 07, 2017 4.973 5.000 4.900 4.900 5,203 -0.09(-1.90%)
Mar 06, 2017 5.200 5.250 4.750 4.995 21,955 -0.19(-3.66%)
Mar 03, 2017 5.300 5.300 5.185 5.185 8,167 -0.06(-1.15%)
Mar 02, 2017 5.000 5.295 4.900 5.245 26,928 +0.34(+7.04%)
Mar 01, 2017 5.000 5.150 4.800 4.900 64,627 -0.05(-1.01%)
Feb 28, 2017 5.150 5.150 4.950 4.950 8,836 -0.17(-3.41%)
Feb 27, 2017 5.050 5.150 5.050 5.125 8,659 +0.12(+2.50%)
Feb 24, 2017 4.750 5.000 4.750 5.000 11,515 +0.15(+3.09%)
Feb 23, 2017 4.850 4.945 4.750 4.850 16,467 -0.05(-1.02%)
Feb 22, 2017 5.050 5.050 4.900 4.900 3,659 -0.15(-2.97%)
Feb 21, 2017 4.850 5.100 4.850 5.050 2,965 +0.05(+1.00%)
Feb 17, 2017 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 16, 2017 4.950 5.050 4.950 5.000 20,498 +0.05(+1.01%)
Feb 15, 2017 4.950 4.950 4.900 4.950 2,435 +0.00(+0.00%)
Feb 14, 2017 4.925 4.950 4.867 4.950 9,426 +0.05(+1.02%)
Feb 13, 2017 4.850 4.950 4.850 4.900 7,027 +0.10(+2.08%)
Feb 10, 2017 4.850 4.925 4.800 4.800 19,236 -0.20(-4.00%)
Feb 09, 2017 4.909 5.000 4.909 5.000 10,440 +0.05(+1.01%)
Feb 08, 2017 5.200 5.250 4.950 4.950 56,892 -0.15(-2.94%)
Feb 07, 2017 4.644 5.125 4.644 5.100 77,057 +0.42(+9.09%)
Feb 06, 2017 4.600 4.700 4.600 4.675 5,066 +0.08(+1.63%)
Feb 03, 2017 4.700 4.700 4.600 4.600 5,372 -0.05(-1.08%)
Feb 02, 2017 4.650 4.650 4.600 4.650 1,531 +0.06(+1.38%)
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.