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 29, 2017 8.400 8.400 8.200 8.300 31,959 -0.10(-1.19%)
Sep 28, 2017 8.350 8.400 8.225 8.400 76,075 +0.10(+1.20%)
Sep 27, 2017 8.300 8.450 8.200 8.300 63,303 -0.04(-0.49%)
Sep 26, 2017 8.200 8.350 8.150 8.341 33,674 +0.09(+1.10%)
Sep 25, 2017 8.250 8.250 8.200 8.250 35,104 +0.05(+0.61%)
Sep 22, 2017 8.100 8.250 8.100 8.200 23,454 +0.10(+1.23%)
Sep 21, 2017 8.050 8.100 8.046 8.100 10,478 +0.00(+0.00%)
Sep 20, 2017 8.100 8.150 7.976 8.100 20,223 +0.05(+0.62%)
Sep 19, 2017 7.960 8.150 7.950 8.050 16,268 +0.10(+1.26%)
Sep 18, 2017 7.950 8.000 7.850 7.950 53,177 +0.00(+0.00%)
Sep 15, 2017 7.650 7.950 7.555 7.950 58,351 +0.30(+3.92%)
Sep 14, 2017 7.600 7.650 7.425 7.650 37,336 +0.10(+1.32%)
Sep 13, 2017 7.600 7.650 7.550 7.550 14,009 +0.00(+0.00%)
Sep 12, 2017 7.550 7.655 7.450 7.550 39,720 +0.10(+1.34%)
Sep 11, 2017 7.700 7.700 7.350 7.450 48,932 -0.08(-1.00%)
Sep 08, 2017 7.600 7.600 7.350 7.525 22,870 -0.07(-0.99%)
Sep 07, 2017 7.550 7.650 7.405 7.600 40,380 +0.10(+1.33%)
Sep 06, 2017 7.550 7.600 7.338 7.500 32,616 -0.05(-0.66%)
Sep 05, 2017 7.650 7.700 7.400 7.550 33,324 -0.05(-0.66%)
Sep 01, 2017 7.550 7.700 7.450 7.600 21,313 +0.05(+0.66%)
Aug 31, 2017 7.400 7.650 7.350 7.550 27,800 -0.05(-0.66%)
Aug 30, 2017 7.350 7.700 7.300 7.600 39,779 +0.25(+3.40%)
Aug 29, 2017 7.100 7.390 7.100 7.350 19,130 +0.25(+3.52%)
Aug 28, 2017 7.150 7.200 7.000 7.100 48,522 -0.10(-1.39%)
Aug 25, 2017 7.200 7.379 7.050 7.200 15,311 +0.05(+0.70%)
Aug 24, 2017 7.100 7.300 7.025 7.150 22,030 +0.15(+2.14%)
Aug 23, 2017 6.750 7.100 6.750 7.000 35,761 +0.15(+2.19%)
Aug 22, 2017 6.950 7.090 6.800 6.850 45,161 -0.10(-1.44%)
Aug 21, 2017 7.000 7.050 6.800 6.950 47,103 +0.00(+0.00%)
Aug 18, 2017 6.900 7.050 6.800 6.950 54,376 +0.05(+0.72%)
Aug 17, 2017 6.850 6.950 6.750 6.900 82,869 -0.10(-1.43%)
Aug 16, 2017 7.350 7.350 7.000 7.000 59,659 -0.35(-4.76%)
Aug 15, 2017 7.650 7.650 7.200 7.350 27,095 -0.15(-2.00%)
Aug 14, 2017 7.350 7.500 7.250 7.500 38,252 +0.25(+3.45%)
Aug 11, 2017 6.850 7.395 6.850 7.250 45,139 +0.50(+7.41%)
Aug 10, 2017 7.400 7.400 6.700 6.750 94,423 -0.65(-8.78%)
Aug 09, 2017 7.700 7.800 7.400 7.400 38,387 -0.30(-3.90%)
Aug 08, 2017 7.600 7.950 7.435 7.700 101,250 +0.20(+2.67%)
Aug 07, 2017 6.750 7.600 6.578 7.500 108,133 +0.40(+5.63%)
Aug 04, 2017 7.400 7.410 6.400 7.100 196,779 -1.00(-12.35%)
Aug 03, 2017 8.500 8.540 7.900 8.100 94,917 -0.35(-4.14%)
Aug 02, 2017 8.900 8.900 8.105 8.450 78,296 -0.25(-2.87%)
Aug 01, 2017 8.850 9.450 8.700 8.700 90,504 +0.00(+0.00%)
Jul 31, 2017 8.700 9.150 8.300 8.700 147,541 +0.20(+2.35%)
Jul 28, 2017 8.600 8.749 8.150 8.500 51,749 +0.00(+0.00%)
Jul 27, 2017 9.050 9.500 8.448 8.500 220,948 -0.28(-3.13%)
Jul 26, 2017 8.450 9.034 8.368 8.775 140,059 +0.43(+5.09%)
Jul 25, 2017 8.300 8.650 8.244 8.350 104,564 +0.15(+1.83%)
Jul 24, 2017 7.600 8.300 7.410 8.200 167,386 +0.60(+7.89%)
Jul 21, 2017 7.300 7.800 7.160 7.600 86,997 +0.25(+3.40%)
Jul 20, 2017 7.800 7.050 7.350 84,975 -0.45(-5.77%)
Jul 19, 2017 7.900 7.900 7.750 7.800 48,294 -0.05(-0.64%)
Jul 18, 2017 7.550 7.950 7.455 7.850 98,786 +0.30(+3.97%)
Jul 17, 2017 7.450 7.550 7.360 7.550 102,382 +0.29(+4.07%)
Jul 14, 2017 6.900 7.300 6.800 7.255 120,569 +0.35(+5.14%)
Jul 13, 2017 6.950 7.050 6.800 6.900 265,976 +0.05(+0.73%)
Jul 12, 2017 7.000 7.150 6.555 6.850 276,203 -0.10(-1.44%)
Jul 11, 2017 6.750 7.200 6.700 6.950 511,489 +0.20(+2.96%)
Jul 10, 2017 6.650 6.800 6.650 6.750 46,447 +0.00(+0.00%)
Jul 07, 2017 6.585 6.750 6.550 6.750 16,317 +0.21(+3.13%)
Jul 06, 2017 6.700 6.730 6.500 6.545 59,278 -0.16(-2.31%)
Jul 05, 2017 6.600 6.800 6.550 6.700 58,464 +0.10(+1.52%)
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.