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

Intest Corp (NY: INTT )

10.32 +0.16 (+1.57%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2022 10.83 11.35 10.54 11.35 40,029 +0.51(+4.70%)
Nov 29, 2022 10.83 11.29 10.77 10.84 43,278 -0.05(-0.46%)
Nov 28, 2022 10.90 10.99 10.57 10.89 41,162 -0.02(-0.18%)
Nov 25, 2022 10.37 10.99 10.28 10.91 37,740 +0.61(+5.92%)
Nov 23, 2022 9.820 10.50 9.750 10.30 27,780 +0.39(+3.94%)
Nov 22, 2022 9.760 10.01 9.490 9.910 37,334 +0.11(+1.12%)
Nov 21, 2022 10.06 10.06 9.800 9.800 22,315 -0.31(-3.07%)
Nov 18, 2022 10.08 10.19 9.896 10.11 13,812 +0.12(+1.20%)
Nov 17, 2022 10.30 10.30 9.960 9.990 16,379 -0.26(-2.54%)
Nov 16, 2022 10.25 10.41 10.03 10.25 19,991 +0.00(+0.00%)
Nov 15, 2022 9.950 10.25 9.664 10.25 25,776 +0.40(+4.06%)
Nov 14, 2022 9.880 9.960 9.430 9.850 30,304 +0.00(+0.00%)
Nov 11, 2022 9.570 9.990 9.570 9.850 34,355 +0.38(+4.01%)
Nov 10, 2022 9.230 9.630 8.960 9.470 56,235 +0.56(+6.29%)
Nov 09, 2022 9.170 9.229 8.640 8.910 41,235 -0.25(-2.73%)
Nov 08, 2022 8.960 9.250 8.900 9.160 24,724 +0.24(+2.69%)
Nov 07, 2022 9.050 9.430 8.890 8.920 32,705 -0.31(-3.36%)
Nov 04, 2022 9.990 10.02 9.120 9.230 76,505 -0.37(-3.85%)
Nov 03, 2022 8.860 9.600 8.690 9.600 54,991 +0.74(+8.35%)
Nov 02, 2022 8.580 8.900 8.380 8.860 20,500 +0.31(+3.63%)
Nov 01, 2022 8.000 8.630 8.000 8.550 37,130 +0.45(+5.56%)
Oct 31, 2022 8.250 8.320 8.070 8.100 14,566 -0.16(-1.94%)
Oct 28, 2022 8.410 8.500 8.250 8.260 20,540 -0.12(-1.43%)
Oct 27, 2022 8.530 8.630 8.250 8.380 27,754 -0.04(-0.48%)
Oct 26, 2022 8.180 8.420 7.880 8.420 31,524 +0.25(+3.06%)
Oct 25, 2022 7.650 8.170 7.650 8.170 45,406 +0.53(+6.94%)
Oct 24, 2022 7.580 7.680 7.400 7.640 16,406 +0.13(+1.73%)
Oct 21, 2022 7.314 7.650 7.314 7.510 36,969 +0.05(+0.67%)
Oct 20, 2022 7.550 7.588 7.270 7.460 16,169 +0.20(+2.75%)
Oct 19, 2022 7.470 7.510 7.200 7.260 22,106 -0.16(-2.16%)
Oct 18, 2022 7.450 7.575 7.387 7.420 19,224 +0.03(+0.41%)
Oct 17, 2022 7.340 7.400 7.200 7.390 43,661 +0.30(+4.23%)
Oct 14, 2022 7.450 7.450 7.000 7.090 25,860 -0.21(-2.88%)
Oct 13, 2022 7.030 7.300 7.030 7.300 22,825 +0.13(+1.81%)
Oct 12, 2022 7.180 7.256 7.080 7.170 21,083 -0.05(-0.69%)
Oct 11, 2022 7.350 7.543 7.200 7.220 28,279 -0.15(-2.04%)
Oct 10, 2022 7.720 7.720 7.350 7.370 16,599 -0.35(-4.53%)
Oct 07, 2022 7.800 7.940 7.520 7.720 29,765 -0.18(-2.28%)
Oct 06, 2022 7.760 7.970 7.760 7.900 11,852 -0.08(-1.00%)
Oct 05, 2022 7.800 8.004 7.800 7.980 20,519 +0.19(+2.44%)
Oct 04, 2022 7.600 8.022 7.600 7.790 36,640 +0.30(+4.01%)
Oct 03, 2022 7.610 7.700 7.300 7.490 112,443 -0.14(-1.83%)
Sep 30, 2022 7.410 7.827 7.410 7.630 17,712 +0.13(+1.73%)
Sep 29, 2022 7.500 7.630 7.360 7.500 16,190 -0.22(-2.85%)
Sep 28, 2022 7.540 7.890 7.495 7.720 43,622 +0.22(+2.93%)
Sep 27, 2022 7.410 7.555 7.323 7.500 24,390 +0.25(+3.45%)
Sep 26, 2022 7.490 7.647 7.110 7.250 45,214 -0.40(-5.23%)
Sep 23, 2022 7.770 8.005 7.550 7.650 53,911 -0.24(-3.03%)
Sep 22, 2022 7.980 8.180 7.850 7.889 33,320 -0.20(-2.48%)
Sep 21, 2022 7.940 8.090 7.896 8.090 27,328 +0.10(+1.25%)
Sep 20, 2022 8.100 8.210 7.870 7.990 22,661 -0.12(-1.48%)
Sep 19, 2022 7.810 8.210 7.810 8.110 32,298 +0.16(+2.01%)
Sep 16, 2022 8.110 8.250 7.880 7.950 49,377 -0.30(-3.64%)
Sep 15, 2022 8.200 8.456 8.180 8.250 40,580 +0.04(+0.49%)
Sep 14, 2022 8.290 8.570 8.200 8.210 26,489 -0.13(-1.56%)
Sep 13, 2022 8.430 8.440 8.250 8.340 31,719 -0.21(-2.46%)
Sep 12, 2022 8.820 8.900 8.510 8.550 64,181 -0.12(-1.38%)
Sep 09, 2022 8.590 8.750 8.250 8.670 34,374 +0.27(+3.21%)
Sep 08, 2022 8.360 8.560 8.233 8.400 27,095 -0.01(-0.12%)
Sep 07, 2022 8.470 8.760 8.050 8.410 61,161 -0.01(-0.12%)
Sep 06, 2022 8.200 8.636 8.010 8.420 70,719 +0.22(+2.68%)
Sep 02, 2022 8.300 8.605 7.950 8.200 53,575 -0.03(-0.36%)
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.