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

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Aug 03, 2020 4.750 4.920 4.270 4.410 30,188 -0.26(-5.57%)
Jul 31, 2020 4.450 4.700 4.400 4.670 54,200 +0.31(+7.11%)
Jul 30, 2020 4.100 4.510 4.090 4.360 16,547 +0.25(+6.08%)
Jul 29, 2020 3.980 4.120 3.980 4.110 7,152 +0.12(+3.01%)
Jul 28, 2020 4.070 4.070 3.990 3.990 11,654 -0.02(-0.50%)
Jul 27, 2020 4.000 4.166 3.990 4.010 14,691 +0.02(+0.51%)
Jul 24, 2020 3.950 4.000 3.950 3.990 7,900 -0.01(-0.25%)
Jul 23, 2020 4.030 4.090 3.970 4.000 10,533 -0.11(-2.68%)
Jul 22, 2020 4.110 4.110 4.000 4.110 9,518 +0.04(+0.98%)
Jul 21, 2020 3.880 4.110 3.880 4.070 19,495 +0.10(+2.52%)
Jul 20, 2020 4.290 4.290 3.750 3.970 29,487 -0.19(-4.57%)
Jul 17, 2020 4.140 4.308 4.140 4.160 44,900 -0.14(-3.26%)
Jul 16, 2020 4.025 4.300 3.988 4.300 12,065 +0.28(+6.97%)
Jul 15, 2020 3.980 4.090 3.750 4.020 43,908 +0.15(+3.88%)
Jul 14, 2020 3.820 3.915 3.650 3.870 19,167 +0.01(+0.26%)
Jul 13, 2020 3.900 4.070 3.800 3.860 50,370 -0.01(-0.26%)
Jul 10, 2020 3.310 3.990 3.262 3.870 676,700 +0.56(+16.92%)
Jul 09, 2020 3.300 3.325 3.230 3.310 21,825 +0.00(+0.00%)
Jul 08, 2020 3.330 3.330 3.230 3.310 8,998 +0.00(+0.00%)
Jul 07, 2020 3.380 3.380 3.260 3.310 5,092 +0.02(+0.61%)
Jul 06, 2020 3.390 3.390 3.270 3.290 13,243 -0.02(-0.60%)
Jul 02, 2020 3.330 3.350 3.260 3.310 23,200 -0.01(-0.30%)
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.