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

Intest Corp (NY: INTT )

10.15 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:50 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 (%)
Apr 30, 2020 3.250 3.520 3.250 3.520 39,903 +0.32(+10.00%)
Apr 29, 2020 3.080 3.210 3.050 3.200 53,730 +0.16(+5.26%)
Apr 28, 2020 3.040 3.085 3.010 3.040 49,906 +0.04(+1.33%)
Apr 27, 2020 2.910 3.014 2.910 3.000 47,194 +0.04(+1.18%)
Apr 24, 2020 2.950 2.980 2.900 2.965 33,400 +0.00(+0.17%)
Apr 23, 2020 2.960 3.020 2.900 2.960 20,254 +0.08(+2.78%)
Apr 22, 2020 2.910 2.915 2.880 2.880 8,850 +0.01(+0.35%)
Apr 21, 2020 2.860 2.900 2.850 2.870 16,073 -0.07(-2.38%)
Apr 20, 2020 2.920 2.995 2.915 2.940 14,639 +0.04(+1.38%)
Apr 17, 2020 3.040 3.040 2.890 2.900 19,300 +0.01(+0.35%)
Apr 16, 2020 3.050 3.050 2.845 2.890 21,246 -0.07(-2.21%)
Apr 15, 2020 3.160 3.160 2.930 2.955 19,781 -0.21(-6.63%)
Apr 14, 2020 3.150 3.200 3.020 3.165 24,146 +0.08(+2.43%)
Apr 13, 2020 3.100 3.110 2.780 3.090 17,654 +0.07(+2.32%)
Apr 09, 2020 2.920 3.100 2.770 3.020 31,700 +0.23(+8.24%)
Apr 08, 2020 2.620 2.790 2.620 2.790 36,649 +0.18(+6.90%)
Apr 07, 2020 2.580 2.660 2.580 2.610 23,997 +0.00(+0.00%)
Apr 06, 2020 2.580 2.640 2.540 2.610 6,280 +0.05(+1.95%)
Apr 03, 2020 2.540 2.610 2.490 2.560 4,700 +0.06(+2.40%)
Apr 02, 2020 2.600 2.600 2.500 2.500 10,296 -0.15(-5.66%)
Apr 01, 2020 2.540 2.650 2.490 2.650 8,379 -0.01(-0.38%)
Mar 31, 2020 2.470 2.810 2.470 2.660 68,682 +0.14(+5.56%)
Mar 30, 2020 2.570 2.571 2.400 2.520 17,631 -0.05(-1.95%)
Mar 27, 2020 2.570 2.590 2.470 2.570 5,600 -0.04(-1.53%)
Mar 26, 2020 2.430 2.610 2.430 2.610 16,597 +0.14(+5.67%)
Mar 25, 2020 2.440 2.625 2.440 2.470 20,377 +0.03(+1.23%)
Mar 24, 2020 2.310 2.490 2.240 2.440 17,516 +0.20(+8.93%)
Mar 23, 2020 2.310 2.390 2.220 2.240 15,722 -0.07(-3.03%)
Mar 20, 2020 2.450 2.580 2.310 2.310 10,200 +0.05(+2.21%)
Mar 19, 2020 2.210 2.360 2.080 2.260 12,508 +0.07(+3.20%)
Mar 18, 2020 2.440 2.465 2.190 2.190 7,229 -0.30(-12.05%)
Mar 17, 2020 2.450 2.620 2.450 2.490 11,949 +0.06(+2.47%)
Mar 16, 2020 2.460 2.700 2.400 2.430 20,527 -0.13(-5.08%)
Mar 13, 2020 3.000 3.039 2.510 2.560 33,800 -0.44(-14.67%)
Mar 12, 2020 3.110 3.190 3.000 3.000 13,743 -0.37(-10.98%)
Mar 11, 2020 3.590 3.670 3.290 3.370 19,024 -0.30(-8.17%)
Mar 10, 2020 3.700 3.821 3.670 3.670 6,919 -0.02(-0.54%)
Mar 09, 2020 4.010 4.010 3.655 3.690 7,220 -0.39(-9.56%)
Mar 06, 2020 4.280 4.280 4.020 4.080 25,600 -0.22(-5.12%)
Mar 05, 2020 4.450 4.469 4.250 4.300 8,263 -0.36(-7.73%)
Mar 04, 2020 4.590 4.690 4.436 4.660 6,287 +0.12(+2.64%)
Mar 03, 2020 4.920 4.920 4.480 4.540 10,947 -0.32(-6.58%)
Mar 02, 2020 4.950 4.950 4.650 4.860 5,632 -0.18(-3.57%)
Feb 28, 2020 4.800 5.050 4.320 5.040 64,300 -0.20(-3.82%)
Feb 27, 2020 5.200 5.300 5.200 5.240 8,422 -0.16(-2.96%)
Feb 26, 2020 5.610 5.634 5.210 5.400 17,702 -0.19(-3.40%)
Feb 25, 2020 5.640 5.700 5.550 5.590 65,886 -0.05(-0.89%)
Feb 24, 2020 5.560 5.710 5.560 5.640 53,075 -0.07(-1.23%)
Feb 21, 2020 5.700 5.710 5.640 5.710 31,800 +0.04(+0.71%)
Feb 20, 2020 5.590 5.710 5.590 5.670 9,839 -0.02(-0.35%)
Feb 19, 2020 5.640 5.730 5.620 5.690 3,134 +0.02(+0.35%)
Feb 18, 2020 5.630 5.710 5.630 5.670 4,654 -0.04(-0.70%)
Feb 14, 2020 5.660 5.710 5.660 5.710 6,100 -0.02(-0.35%)
Feb 13, 2020 5.700 5.730 5.658 5.730 5,301 +0.02(+0.35%)
Feb 12, 2020 5.700 5.710 5.670 5.710 4,691 -0.01(-0.17%)
Feb 11, 2020 5.660 5.720 5.660 5.720 9,192 +0.02(+0.35%)
Feb 10, 2020 5.700 5.750 5.680 5.700 26,200 -0.02(-0.35%)
Feb 07, 2020 5.600 5.720 5.590 5.720 9,900 +0.02(+0.35%)
Feb 06, 2020 5.650 5.720 5.650 5.700 12,491 -0.02(-0.35%)
Feb 05, 2020 5.658 5.753 5.658 5.720 5,648 +0.07(+1.24%)
Feb 04, 2020 5.520 5.710 5.520 5.650 39,418 +0.16(+2.91%)
Feb 03, 2020 5.400 5.570 5.380 5.490 42,433 +0.08(+1.48%)
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%)
Nov 01, 2019 4.734 4.800 4.630 4.760 14,900 -0.04(-0.83%)
Oct 31, 2019 4.840 4.840 4.800 4.800 26,026 -0.04(-0.83%)
Oct 30, 2019 4.820 4.840 4.820 4.840 16,953 +0.02(+0.41%)
Oct 29, 2019 4.830 4.840 4.743 4.820 57,640 +0.04(+0.84%)
Oct 28, 2019 4.500 4.820 4.500 4.780 209,015 +0.23(+5.05%)
Oct 25, 2019 4.620 4.752 4.540 4.550 14,700 -0.02(-0.44%)
Oct 24, 2019 4.820 4.840 4.420 4.570 27,292 -0.19(-3.99%)
Oct 23, 2019 4.770 4.820 4.760 4.760 5,260 +0.00(+0.00%)
Oct 22, 2019 4.740 4.820 4.710 4.760 14,627 +0.06(+1.28%)
Oct 21, 2019 4.740 4.803 4.700 4.700 8,782 -0.12(-2.49%)
Oct 18, 2019 4.540 4.880 4.540 4.820 20,100 +0.28(+6.17%)
Oct 17, 2019 4.450 4.650 4.450 4.540 15,026 +0.07(+1.57%)
Oct 16, 2019 4.673 4.723 4.470 4.470 17,236 -0.27(-5.70%)
Oct 15, 2019 4.580 4.770 4.580 4.740 6,922 +0.13(+2.82%)
Oct 14, 2019 4.600 4.700 4.460 4.610 9,988 +0.03(+0.66%)
Oct 11, 2019 4.650 4.680 4.580 4.580 14,000 +0.10(+2.23%)
Oct 10, 2019 4.500 4.560 4.480 4.480 3,298 -0.02(-0.44%)
Oct 09, 2019 4.630 4.630 4.480 4.500 14,327 -0.14(-3.02%)
Oct 08, 2019 4.500 4.640 4.380 4.640 6,665 +0.08(+1.75%)
Oct 07, 2019 4.620 4.620 4.560 4.560 3,363 +0.00(+0.00%)
Oct 04, 2019 4.490 4.586 4.490 4.560 5,400 +0.00(+0.00%)
Oct 03, 2019 4.420 4.560 4.420 4.560 18,268 +0.02(+0.44%)
Oct 02, 2019 4.690 4.690 4.520 4.540 15,524 +0.03(+0.67%)
Oct 01, 2019 4.640 4.700 4.510 4.510 14,221 -0.14(-3.01%)
Sep 30, 2019 4.600 4.700 4.600 4.650 1,622 +0.09(+1.97%)
Sep 27, 2019 4.700 4.720 4.545 4.560 13,400 -0.08(-1.72%)
Sep 26, 2019 4.500 4.640 4.500 4.640 10,344 +0.13(+2.88%)
Sep 25, 2019 4.470 4.610 4.460 4.510 26,388 +0.03(+0.67%)
Sep 24, 2019 4.470 4.550 4.435 4.480 24,093 -0.03(-0.78%)
Sep 23, 2019 4.660 4.660 4.470 4.515 13,979 -0.12(-2.69%)
Sep 20, 2019 4.350 4.690 4.350 4.640 32,000 +0.21(+4.74%)
Sep 19, 2019 4.440 4.540 4.350 4.430 16,853 +0.03(+0.68%)
Sep 18, 2019 4.415 4.518 4.370 4.400 23,288 +0.00(+0.00%)
Sep 17, 2019 4.540 4.540 4.330 4.400 19,590 -0.12(-2.65%)
Sep 16, 2019 4.570 4.570 4.400 4.520 26,120 +0.05(+1.12%)
Sep 13, 2019 4.460 4.688 4.460 4.470 30,500 +0.07(+1.59%)
Sep 12, 2019 4.490 4.620 4.380 4.400 50,358 -0.12(-2.65%)
Sep 11, 2019 4.700 4.700 4.500 4.520 40,091 -0.10(-2.16%)
Sep 10, 2019 4.300 4.620 4.260 4.620 102,091 +0.46(+11.06%)
Sep 09, 2019 4.130 4.332 4.130 4.160 15,016 -0.02(-0.48%)
Sep 06, 2019 4.330 4.460 4.180 4.180 6,100 -0.16(-3.69%)
Sep 05, 2019 4.200 4.440 4.200 4.340 33,045 +0.18(+4.33%)
Sep 04, 2019 4.200 4.250 4.150 4.160 9,754 +0.06(+1.46%)
Sep 03, 2019 4.170 4.200 4.100 4.100 17,496 -0.10(-2.38%)
Aug 30, 2019 4.230 4.244 4.160 4.200 9,600 +0.04(+0.96%)
Aug 29, 2019 4.500 4.500 4.160 4.160 7,430 -0.32(-7.14%)
Aug 28, 2019 4.240 4.480 4.190 4.480 4,033 +0.33(+7.95%)
Aug 27, 2019 4.230 4.320 4.150 4.150 24,505 -0.19(-4.38%)
Aug 26, 2019 4.280 4.360 4.271 4.340 17,254 +0.06(+1.40%)
Aug 23, 2019 4.400 4.518 4.224 4.280 22,400 -0.12(-2.73%)
Aug 22, 2019 4.490 4.500 4.370 4.400 13,822 -0.09(-2.00%)
Aug 21, 2019 4.250 4.490 4.250 4.490 7,027 +0.31(+7.42%)
Aug 20, 2019 4.260 4.359 4.140 4.180 16,726 -0.18(-4.13%)
Aug 19, 2019 4.200 4.450 4.200 4.360 1,939 +0.12(+2.83%)
Aug 16, 2019 4.130 4.380 4.130 4.240 15,100 +0.09(+2.17%)
Aug 15, 2019 4.400 4.400 4.110 4.150 27,345 -0.17(-3.94%)
Aug 14, 2019 4.400 4.650 4.320 4.320 19,826 -0.38(-8.09%)
Aug 13, 2019 4.450 4.700 4.330 4.700 13,035 +0.25(+5.62%)
Aug 12, 2019 4.600 4.610 4.450 4.450 5,915 -0.13(-2.84%)
Aug 09, 2019 4.600 4.730 4.570 4.580 7,300 +0.00(+0.00%)
Aug 08, 2019 4.600 4.740 4.515 4.580 21,077 -0.02(-0.43%)
Aug 07, 2019 4.630 4.630 4.520 4.600 24,803 +0.01(+0.22%)
Aug 06, 2019 4.590 4.720 4.545 4.590 7,975 -0.15(-3.16%)
Aug 05, 2019 4.760 4.769 4.590 4.740 15,373 -0.02(-0.42%)
Aug 02, 2019 4.700 4.796 4.500 4.760 65,500 +0.36(+8.18%)
Aug 01, 2019 4.530 4.600 4.400 4.400 18,356 -0.13(-2.87%)
Jul 31, 2019 4.500 4.690 4.500 4.530 12,766 +0.03(+0.67%)
Jul 30, 2019 4.440 4.550 4.412 4.500 16,069 +0.01(+0.22%)
Jul 29, 2019 4.570 4.680 4.490 4.490 11,513 -0.12(-2.60%)
Jul 26, 2019 4.450 4.620 4.440 4.610 41,800 +0.16(+3.60%)
Jul 25, 2019 4.540 4.560 4.450 4.450 19,549 -0.12(-2.63%)
Jul 24, 2019 4.500 4.600 4.291 4.570 30,410 +0.07(+1.56%)
Jul 23, 2019 4.570 4.660 4.500 4.500 9,800 -0.12(-2.60%)
Jul 22, 2019 4.610 4.670 4.560 4.620 18,572 +0.06(+1.32%)
Jul 19, 2019 4.520 4.660 4.520 4.560 22,600 +0.02(+0.44%)
Jul 18, 2019 4.600 4.630 4.540 4.540 14,118 -0.03(-0.66%)
Jul 17, 2019 4.560 4.657 4.560 4.570 16,359 -0.13(-2.77%)
Jul 16, 2019 4.670 4.810 4.670 4.700 15,015 +0.03(+0.64%)
Jul 15, 2019 4.620 4.730 4.600 4.670 11,674 +0.06(+1.30%)
Jul 12, 2019 4.580 4.700 4.580 4.610 35,700 +0.01(+0.22%)
Jul 11, 2019 4.620 4.740 4.590 4.600 28,677 -0.11(-2.34%)
Jul 10, 2019 4.630 4.740 4.630 4.710 17,546 +0.04(+0.86%)
Jul 09, 2019 4.690 4.740 4.620 4.670 33,070 +0.00(+0.00%)
Jul 08, 2019 4.750 4.760 4.600 4.670 138,490 -0.08(-1.79%)
Jul 05, 2019 4.690 4.755 4.590 4.755 31,900 +0.10(+2.15%)
Jul 03, 2019 4.610 4.655 4.530 4.655 222,100 +0.08(+1.86%)
Jul 02, 2019 4.680 4.690 4.540 4.570 94,019 -0.11(-2.35%)
Jul 01, 2019 4.790 4.850 4.670 4.680 34,611 -0.13(-2.70%)
Jun 28, 2019 4.660 4.820 4.580 4.810 11,200 +0.14(+3.00%)
Jun 27, 2019 4.550 4.850 4.550 4.670 11,949 +0.13(+2.86%)
Jun 26, 2019 4.620 4.716 4.500 4.540 68,967 -0.03(-0.66%)
Jun 25, 2019 4.660 4.692 4.570 4.570 32,349 -0.10(-2.14%)
Jun 24, 2019 4.740 4.770 4.670 4.670 25,499 -0.07(-1.48%)
Jun 21, 2019 4.790 4.800 4.740 4.740 26,300 -0.06(-1.25%)
Jun 20, 2019 4.800 4.840 4.790 4.800 58,148 -0.03(-0.62%)
Jun 19, 2019 4.850 4.940 4.830 4.830 8,148 +0.02(+0.42%)
Jun 18, 2019 4.760 4.914 4.760 4.810 40,883 +0.01(+0.21%)
Jun 17, 2019 4.830 5.010 4.800 4.800 3,855 -0.08(-1.64%)
Jun 14, 2019 4.963 5.140 4.845 4.880 14,700 -0.04(-0.81%)
Jun 13, 2019 4.800 4.980 4.800 4.920 14,487 +0.10(+2.07%)
Jun 12, 2019 5.000 5.020 4.770 4.820 66,020 -0.13(-2.63%)
Jun 11, 2019 4.962 4.962 4.900 4.950 16,175 +0.02(+0.41%)
Jun 10, 2019 4.920 4.980 4.920 4.930 25,593 -0.04(-0.80%)
Jun 07, 2019 4.900 5.040 4.900 4.970 31,800 +0.11(+2.26%)
Jun 06, 2019 4.900 4.940 4.840 4.860 24,945 -0.04(-0.82%)
Jun 05, 2019 5.035 5.035 4.860 4.900 50,046 -0.07(-1.41%)
Jun 04, 2019 5.025 5.040 4.900 4.970 36,996 +0.01(+0.20%)
Jun 03, 2019 5.060 5.090 4.810 4.960 56,702 -0.06(-1.20%)
May 31, 2019 5.040 5.060 5.000 5.020 21,200 -0.04(-0.79%)
May 30, 2019 5.150 5.150 4.970 5.060 12,888 +0.11(+2.22%)
May 29, 2019 5.090 5.095 4.930 4.950 39,767 -0.10(-1.98%)
May 28, 2019 5.110 5.190 5.030 5.050 24,893 -0.10(-1.94%)
May 24, 2019 5.220 5.370 5.100 5.150 47,100 +0.00(+0.00%)
May 23, 2019 5.160 5.170 5.030 5.150 25,933 -0.02(-0.39%)
May 22, 2019 5.190 5.210 5.100 5.170 18,547 -0.03(-0.58%)
May 21, 2019 5.280 5.340 5.200 5.200 28,176 -0.05(-0.95%)
May 20, 2019 5.260 5.310 5.230 5.250 37,183 -0.04(-0.76%)
May 17, 2019 5.310 5.310 5.184 5.290 47,800 +0.09(+1.73%)
May 16, 2019 5.400 5.500 5.200 5.200 69,088 -0.16(-2.99%)
May 15, 2019 5.360 5.490 5.310 5.360 18,152 +0.05(+0.94%)
May 14, 2019 5.310 5.350 5.250 5.310 69,136 +0.01(+0.19%)
May 13, 2019 5.330 5.330 5.250 5.300 89,106 -0.03(-0.56%)
May 10, 2019 6.000 6.000 5.141 5.330 216,400 -1.34(-20.09%)
May 09, 2019 6.660 6.779 6.570 6.670 17,473 -0.13(-1.91%)
May 08, 2019 6.790 6.918 6.690 6.800 25,870 -0.01(-0.15%)
May 07, 2019 6.890 6.890 6.620 6.810 19,785 -0.10(-1.45%)
May 06, 2019 6.990 6.990 6.910 6.910 18,860 -0.10(-1.43%)
May 03, 2019 6.940 7.019 6.880 7.010 24,100 +0.10(+1.45%)
May 02, 2019 6.790 6.950 6.730 6.910 24,239 +0.14(+2.07%)
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.