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 (%)
May 31, 2018 7.615 7.615 7.400 7.450 24,692 +0.00(+0.00%)
May 30, 2018 7.600 7.750 7.400 7.450 36,711 -0.05(-0.67%)
May 29, 2018 7.850 7.850 7.350 7.500 70,773 -0.30(-3.85%)
May 25, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
May 24, 2018 7.550 7.550 7.250 7.550 50,532 +0.05(+0.67%)
May 23, 2018 7.200 7.500 7.100 7.500 85,964 +0.50(+7.14%)
May 22, 2018 6.850 7.000 6.850 7.000 44,908 +0.15(+2.19%)
May 21, 2018 6.800 6.900 6.750 6.850 34,365 +0.00(+0.00%)
May 18, 2018 6.800 6.900 6.750 6.850 41,100 +0.05(+0.74%)
May 17, 2018 6.700 6.900 6.700 6.800 25,705 +0.00(+0.00%)
May 16, 2018 6.800 6.875 6.750 6.800 57,467 -0.05(-0.73%)
May 15, 2018 6.850 6.900 6.750 6.850 43,677 -0.05(-0.72%)
May 14, 2018 7.050 7.150 6.800 6.900 92,269 -0.25(-3.50%)
May 11, 2018 7.300 7.300 7.100 7.150 28,642 -0.15(-2.05%)
May 10, 2018 7.350 7.450 7.240 7.300 46,750 -0.05(-0.68%)
May 09, 2018 7.500 7.566 7.300 7.350 29,503 -0.20(-2.65%)
May 08, 2018 7.300 7.550 7.250 7.550 51,108 +0.20(+2.72%)
May 07, 2018 7.500 7.500 7.300 7.350 47,394 +0.10(+1.38%)
May 04, 2018 7.700 7.800 7.200 7.250 81,569 -0.05(-0.68%)
May 03, 2018 7.600 7.600 7.200 7.300 53,295 -0.25(-3.31%)
May 02, 2018 7.300 7.550 7.200 7.550 62,948 +0.30(+4.14%)
May 01, 2018 7.150 7.300 7.100 7.250 42,280 +0.05(+0.69%)
Apr 30, 2018 7.200 7.250 7.050 7.200 51,855 +0.00(+0.00%)
Apr 27, 2018 7.300 7.300 7.045 7.200 45,519 +0.00(+0.00%)
Apr 26, 2018 7.250 7.294 7.100 7.200 33,107 +0.00(+0.00%)
Apr 25, 2018 7.150 7.250 7.050 7.200 37,995 +0.05(+0.70%)
Apr 24, 2018 7.100 7.350 6.950 7.150 52,849 +0.00(+0.00%)
Apr 23, 2018 7.200 7.250 7.010 7.150 62,860 -0.05(-0.69%)
Apr 20, 2018 7.050 7.200 7.000 7.200 35,172 +0.20(+2.86%)
Apr 19, 2018 7.250 7.250 6.950 7.000 75,438 -0.25(-3.45%)
Apr 18, 2018 7.400 7.400 7.105 7.250 60,766 -0.05(-0.68%)
Apr 17, 2018 7.250 7.450 7.250 7.300 78,089 -0.05(-0.68%)
Apr 16, 2018 7.250 7.500 7.050 7.350 140,472 +0.00(+0.00%)
Apr 13, 2018 6.300 7.450 6.300 7.350 770,503 +1.05(+16.67%)
Apr 12, 2018 6.400 6.500 6.250 6.300 113,369 -0.10(-1.56%)
Apr 11, 2018 6.200 6.450 6.170 6.400 72,247 +0.10(+1.59%)
Apr 10, 2018 6.050 6.350 5.978 6.300 207,817 +0.40(+6.78%)
Apr 09, 2018 6.050 6.200 5.750 5.900 361,112 -0.72(-10.94%)
Apr 06, 2018 6.650 6.700 6.500 6.625 23,692 -0.08(-1.12%)
Apr 05, 2018 6.650 6.750 6.500 6.700 59,535 +0.05(+0.75%)
Apr 04, 2018 6.550 6.700 6.550 6.650 139,224 +0.05(+0.76%)
Apr 03, 2018 6.750 6.800 6.600 6.600 61,443 -0.15(-2.22%)
Apr 02, 2018 6.600 6.975 6.550 6.750 74,889 +0.10(+1.50%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.700 6.725 6.500 6.650 123,416 -0.10(-1.48%)
Mar 27, 2018 7.100 7.225 6.750 6.750 134,277 -0.35(-4.93%)
Mar 26, 2018 7.200 7.550 7.100 7.100 112,875 -0.15(-2.07%)
Mar 23, 2018 7.700 7.700 7.250 7.250 105,086 -0.50(-6.45%)
Mar 22, 2018 8.000 8.100 7.700 7.750 59,866 -0.25(-3.12%)
Mar 21, 2018 8.100 8.216 7.950 8.000 34,305 -0.15(-1.84%)
Mar 20, 2018 8.120 8.250 8.100 8.150 57,416 -0.05(-0.61%)
Mar 19, 2018 8.050 8.250 8.000 8.200 88,276 -0.15(-1.80%)
Mar 16, 2018 8.450 8.550 8.350 8.350 57,036 -0.05(-0.60%)
Mar 15, 2018 7.900 8.550 7.750 8.400 102,730 +0.55(+7.01%)
Mar 14, 2018 8.050 8.300 7.800 7.850 81,987 -0.20(-2.48%)
Mar 13, 2018 8.450 8.675 7.805 8.050 185,829 -0.40(-4.73%)
Mar 12, 2018 8.800 8.800 8.100 8.450 174,657 -0.20(-2.31%)
Mar 09, 2018 8.700 8.950 8.400 8.650 218,897 +0.60(+7.45%)
Mar 08, 2018 7.950 8.050 7.750 8.050 60,241 +0.20(+2.55%)
Mar 07, 2018 8.000 7.850 53,824 +0.30(+3.97%)
Mar 06, 2018 7.750 7.790 7.510 7.550 69,693 -0.25(-3.21%)
Mar 05, 2018 7.550 7.800 7.550 7.800 35,870 +0.30(+4.00%)
Mar 02, 2018 7.500 7.650 7.400 7.500 43,879 -0.10(-1.32%)
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.