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

Intest Corp (NY: INTT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 4.660 4.770 4.460 4.660 29,500 +0.05(+1.08%)
Oct 29, 2020 4.080 4.700 4.080 4.610 11,296 +0.51(+12.44%)
Oct 28, 2020 4.210 4.350 4.030 4.100 51,629 -0.22(-5.09%)
Oct 27, 2020 4.500 4.580 4.290 4.320 19,926 -0.13(-2.92%)
Oct 26, 2020 4.500 4.500 4.400 4.450 7,358 -0.04(-0.78%)
Oct 23, 2020 4.470 4.530 4.420 4.485 5,800 +0.10(+2.16%)
Oct 22, 2020 4.730 4.730 4.100 4.390 58,506 -0.35(-7.38%)
Oct 21, 2020 4.710 4.830 4.710 4.740 12,269 -0.01(-0.21%)
Oct 20, 2020 4.650 4.900 4.650 4.750 86,692 +0.12(+2.70%)
Oct 19, 2020 4.550 4.650 4.535 4.625 12,686 +0.12(+2.78%)
Oct 16, 2020 4.480 4.560 4.480 4.500 4,100 -0.07(-1.53%)
Oct 15, 2020 4.400 4.577 4.400 4.570 2,841 +0.01(+0.15%)
Oct 14, 2020 4.563 4.563 4.563 4.563 925 -0.01(-0.15%)
Oct 13, 2020 4.514 4.580 4.514 4.570 1,776 +0.00(+0.00%)
Oct 12, 2020 4.640 4.640 4.560 4.570 1,223 +0.02(+0.44%)
Oct 09, 2020 4.580 4.580 4.500 4.550 7,600 +0.02(+0.44%)
Oct 08, 2020 4.650 4.650 4.450 4.530 8,213 +0.01(+0.22%)
Oct 07, 2020 4.530 4.540 4.420 4.520 8,594 +0.11(+2.49%)
Oct 06, 2020 4.650 4.650 4.410 4.410 9,294 -0.15(-3.29%)
Oct 05, 2020 4.340 4.640 4.340 4.560 12,384 +0.02(+0.44%)
Oct 02, 2020 4.760 4.760 4.500 4.540 45,800 -0.22(-4.62%)
Oct 01, 2020 4.720 4.760 4.690 4.760 3,182 +0.26(+5.78%)
Sep 30, 2020 4.330 4.500 4.330 4.500 25,894 +0.15(+3.45%)
Sep 29, 2020 4.440 4.440 4.330 4.350 7,194 -0.01(-0.23%)
Sep 28, 2020 4.310 4.600 4.310 4.360 34,804 -0.10(-2.24%)
Sep 25, 2020 4.500 4.560 4.300 4.460 16,300 -0.07(-1.55%)
Sep 24, 2020 4.630 4.630 4.310 4.530 23,812 -0.07(-1.52%)
Sep 23, 2020 4.800 4.849 4.470 4.600 21,551 -0.19(-3.97%)
Sep 22, 2020 4.630 4.850 4.610 4.790 39,098 +0.12(+2.57%)
Sep 21, 2020 4.540 4.670 4.540 4.670 8,340 +0.21(+4.71%)
Sep 18, 2020 4.700 4.720 4.460 4.460 12,100 -0.02(-0.45%)
Sep 17, 2020 4.440 4.600 4.440 4.480 3,869 -0.07(-1.54%)
Sep 16, 2020 4.620 4.830 4.550 4.550 8,665 -0.07(-1.52%)
Sep 15, 2020 4.680 4.750 4.530 4.620 14,804 -0.09(-1.91%)
Sep 14, 2020 4.670 4.740 4.660 4.710 3,927 +0.14(+3.06%)
Sep 11, 2020 4.550 4.661 4.515 4.570 9,800 +0.03(+0.66%)
Sep 10, 2020 4.490 4.610 4.490 4.540 16,458 +0.02(+0.44%)
Sep 09, 2020 4.715 4.715 4.440 4.520 56,066 -0.03(-0.66%)
Sep 08, 2020 4.610 4.670 4.500 4.550 28,287 -0.15(-3.19%)
Sep 04, 2020 4.870 4.870 4.635 4.700 2,800 +0.00(+0.00%)
Sep 03, 2020 4.810 4.810 4.530 4.700 47,296 -0.14(-2.89%)
Sep 02, 2020 4.630 4.920 4.630 4.840 15,576 +0.13(+2.76%)
Sep 01, 2020 4.900 4.900 4.620 4.710 6,374 -0.21(-4.27%)
Aug 31, 2020 4.880 4.990 4.850 4.920 20,503 +0.06(+1.34%)
Aug 28, 2020 4.720 4.950 4.600 4.855 12,200 +0.31(+6.70%)
Aug 27, 2020 4.580 4.700 4.530 4.550 28,669 -0.22(-4.61%)
Aug 26, 2020 4.660 4.770 4.520 4.770 16,079 -0.08(-1.65%)
Aug 25, 2020 4.640 4.850 4.610 4.850 6,209 +0.26(+5.66%)
Aug 24, 2020 4.710 4.745 4.520 4.590 21,899 -0.15(-3.16%)
Aug 21, 2020 4.850 4.870 4.690 4.740 12,100 -0.04(-0.84%)
Aug 20, 2020 5.030 5.030 4.550 4.780 20,347 -0.23(-4.59%)
Aug 19, 2020 5.000 5.100 4.920 5.010 12,617 -0.13(-2.53%)
Aug 18, 2020 5.550 5.550 5.000 5.140 22,363 -0.43(-7.72%)
Aug 17, 2020 5.200 6.070 5.200 5.570 102,593 +0.44(+8.58%)
Aug 14, 2020 4.950 5.270 4.842 5.130 49,900 +0.21(+4.27%)
Aug 13, 2020 4.740 5.100 4.740 4.920 26,466 +0.12(+2.50%)
Aug 12, 2020 4.710 4.800 4.710 4.800 9,262 +0.07(+1.48%)
Aug 11, 2020 4.840 4.890 4.730 4.730 14,843 +0.07(+1.50%)
Aug 10, 2020 4.850 4.880 4.600 4.660 129,100 -0.04(-0.75%)
Aug 07, 2020 4.700 5.000 4.473 4.695 48,100 +0.29(+6.70%)
Aug 06, 2020 4.470 4.470 4.120 4.400 27,291 -0.18(-3.93%)
Aug 05, 2020 4.440 4.580 4.370 4.580 13,316 +0.02(+0.44%)
Aug 04, 2020 4.410 4.560 4.290 4.560 8,555 +0.15(+3.40%)
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.