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

Intest Corp (NY: INTT )

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jan 31, 2020 5.550 5.550 5.410 5.410 19,200 -0.12(-2.17%)
Jan 30, 2020 5.730 5.740 5.520 5.530 7,453 -0.20(-3.49%)
Jan 29, 2020 5.890 5.900 5.670 5.730 10,904 -0.19(-3.21%)
Jan 28, 2020 5.900 5.940 5.890 5.920 14,384 -0.03(-0.50%)
Jan 27, 2020 5.780 5.970 5.590 5.950 37,441 -0.02(-0.34%)
Jan 24, 2020 5.920 5.970 5.920 5.970 54,800 +0.07(+1.19%)
Jan 23, 2020 5.900 5.975 5.900 5.900 2,406 +0.00(+0.00%)
Jan 22, 2020 5.800 5.900 5.500 5.900 29,737 +0.01(+0.17%)
Jan 21, 2020 5.880 5.900 5.800 5.890 10,560 -0.11(-1.83%)
Jan 17, 2020 5.967 6.001 5.960 6.000 8,600 +0.07(+1.18%)
Jan 16, 2020 5.850 6.195 5.850 5.930 16,297 +0.08(+1.37%)
Jan 15, 2020 5.890 5.890 5.780 5.850 10,654 +0.00(+0.00%)
Jan 14, 2020 5.870 5.900 5.800 5.850 36,097 +0.04(+0.69%)
Jan 13, 2020 5.890 5.890 5.810 5.810 9,831 -0.09(-1.53%)
Jan 10, 2020 5.830 5.900 5.820 5.900 13,000 +0.01(+0.17%)
Jan 09, 2020 5.769 5.890 5.769 5.890 17,533 +0.09(+1.55%)
Jan 08, 2020 5.760 5.900 5.760 5.800 7,054 -0.01(-0.17%)
Jan 07, 2020 5.663 5.900 5.663 5.810 26,530 -0.04(-0.68%)
Jan 06, 2020 5.670 5.850 5.501 5.850 12,863 +0.02(+0.34%)
Jan 03, 2020 5.850 5.940 5.800 5.830 5,300 +0.03(+0.52%)
Jan 02, 2020 5.950 5.968 5.800 5.800 22,076 -0.15(-2.52%)
Dec 31, 2019 5.750 6.010 5.750 5.950 15,300 +0.11(+1.88%)
Dec 30, 2019 5.750 5.870 5.740 5.840 43,843 +0.03(+0.56%)
Dec 27, 2019 5.780 5.860 5.760 5.807 6,900 -0.07(-1.24%)
Dec 26, 2019 5.830 5.890 5.800 5.880 4,401 +0.06(+1.03%)
Dec 24, 2019 5.760 5.900 5.760 5.820 2,300 +0.00(+0.00%)
Dec 23, 2019 5.787 5.920 5.787 5.820 9,401 +0.10(+1.75%)
Dec 20, 2019 5.620 5.730 5.600 5.720 20,500 +0.16(+2.88%)
Dec 19, 2019 5.770 5.770 5.500 5.560 31,349 -0.21(-3.64%)
Dec 18, 2019 5.840 5.880 5.770 5.770 6,216 -0.07(-1.20%)
Dec 17, 2019 6.010 6.010 5.820 5.840 8,481 -0.11(-1.85%)
Dec 16, 2019 6.000 6.010 5.900 5.950 44,335 -0.04(-0.67%)
Dec 13, 2019 5.810 6.034 5.810 5.990 25,100 +0.06(+1.01%)
Dec 12, 2019 5.870 5.940 5.860 5.930 24,893 -0.01(-0.17%)
Dec 11, 2019 5.720 5.990 5.700 5.940 16,208 -0.03(-0.50%)
Dec 10, 2019 6.010 6.010 5.590 5.970 10,258 -0.03(-0.50%)
Dec 09, 2019 5.850 6.000 5.850 6.000 28,039 +0.12(+2.04%)
Dec 06, 2019 5.920 5.930 5.830 5.880 15,700 +0.01(+0.17%)
Dec 05, 2019 5.880 5.950 5.820 5.870 48,298 +0.02(+0.34%)
Dec 04, 2019 5.780 5.910 5.680 5.850 6,686 +0.01(+0.17%)
Dec 03, 2019 5.770 5.880 5.740 5.840 4,974 -0.01(-0.17%)
Dec 02, 2019 5.770 5.900 5.750 5.850 20,687 +0.07(+1.21%)
Nov 29, 2019 5.550 5.800 5.540 5.780 19,900 +0.03(+0.52%)
Nov 27, 2019 5.600 5.800 5.600 5.750 11,400 +0.08(+1.41%)
Nov 26, 2019 5.700 5.800 5.620 5.670 22,459 -0.07(-1.22%)
Nov 25, 2019 5.690 5.800 5.500 5.740 45,989 +0.05(+0.88%)
Nov 22, 2019 5.550 5.970 5.400 5.690 98,900 +0.40(+7.56%)
Nov 21, 2019 5.260 5.370 5.093 5.290 41,109 +0.11(+2.12%)
Nov 20, 2019 5.300 5.300 5.130 5.180 33,176 -0.10(-1.89%)
Nov 19, 2019 5.250 5.380 5.060 5.280 38,981 +0.08(+1.54%)
Nov 18, 2019 5.400 5.480 5.070 5.200 25,176 -0.27(-4.94%)
Nov 15, 2019 5.280 5.640 5.271 5.470 41,800 +0.18(+3.40%)
Nov 14, 2019 5.240 5.290 5.240 5.290 9,118 +0.04(+0.76%)
Nov 13, 2019 5.220 5.260 5.020 5.250 13,604 +0.00(+0.00%)
Nov 12, 2019 5.330 5.450 5.180 5.250 44,314 +0.02(+0.38%)
Nov 11, 2019 5.010 5.320 5.010 5.230 31,614 +0.06(+1.16%)
Nov 08, 2019 5.250 5.450 5.100 5.170 45,000 -0.15(-2.82%)
Nov 07, 2019 5.500 5.550 5.320 5.320 11,725 -0.05(-0.93%)
Nov 06, 2019 5.410 5.570 5.370 5.370 29,174 +0.02(+0.37%)
Nov 05, 2019 4.920 5.680 4.920 5.350 87,967 +0.41(+8.30%)
Nov 04, 2019 4.760 4.960 4.760 4.940 60,153 +0.18(+3.78%)
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.