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

Intest Corp (NY: INTT )

10.09 +0.12 (+1.20%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 28, 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 (%)
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%)
May 01, 2019 6.640 6.780 6.600 6.770 15,723 +0.15(+2.27%)
Apr 30, 2019 6.870 6.870 6.600 6.620 14,074 -0.25(-3.64%)
Apr 29, 2019 6.870 6.906 6.800 6.870 17,245 +0.02(+0.29%)
Apr 26, 2019 6.730 6.850 6.700 6.850 17,500 +0.11(+1.63%)
Apr 25, 2019 6.670 6.740 6.545 6.740 40,537 -0.02(-0.30%)
Apr 24, 2019 6.830 6.850 6.700 6.760 39,444 -0.03(-0.44%)
Apr 23, 2019 6.400 6.820 6.400 6.790 65,254 +0.36(+5.60%)
Apr 22, 2019 6.410 6.650 6.300 6.430 64,630 -0.14(-2.13%)
Apr 18, 2019 6.710 6.760 6.510 6.570 10,700 +0.02(+0.31%)
Apr 17, 2019 6.760 6.760 6.550 6.550 8,513 -0.23(-3.39%)
Apr 16, 2019 6.780 6.780 6.684 6.780 14,754 +0.09(+1.35%)
Apr 15, 2019 6.540 6.770 6.530 6.690 43,144 +0.30(+4.69%)
Apr 12, 2019 6.680 6.711 6.375 6.390 51,000 -0.31(-4.63%)
Apr 11, 2019 6.700 6.775 6.650 6.700 25,726 +0.00(+0.00%)
Apr 10, 2019 6.760 6.860 6.700 6.700 24,946 -0.10(-1.47%)
Apr 09, 2019 6.890 6.890 6.800 6.800 10,634 -0.09(-1.31%)
Apr 08, 2019 6.830 6.890 6.800 6.890 22,744 +0.10(+1.55%)
Apr 05, 2019 6.800 6.880 6.690 6.785 41,000 +0.02(+0.22%)
Apr 04, 2019 6.800 6.870 6.680 6.770 28,300 +0.00(+0.00%)
Apr 03, 2019 6.880 6.880 6.760 6.770 35,799 -0.11(-1.60%)
Apr 02, 2019 6.660 6.880 6.610 6.880 18,505 +0.21(+3.15%)
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.