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 (%)
Mar 31, 2014 4.020 4.050 3.960 4.010 11,054 -0.01(-0.25%)
Mar 28, 2014 3.990 4.120 3.750 4.020 28,833 -0.02(-0.49%)
Mar 27, 2014 4.010 4.100 4.000 4.040 74,750 +0.01(+0.25%)
Mar 26, 2014 4.010 4.080 4.000 4.030 35,104 -0.01(-0.25%)
Mar 25, 2014 4.000 4.060 4.000 4.040 30,533 +0.09(+2.28%)
Mar 24, 2014 4.020 4.040 3.950 3.950 35,916 -0.10(-2.47%)
Mar 21, 2014 4.050 4.050 3.980 4.050 7,494 +0.05(+1.25%)
Mar 20, 2014 4.050 4.050 4.000 4.000 54,834 -0.05(-1.23%)
Mar 19, 2014 4.010 4.050 4.000 4.050 12,594 +0.02(+0.50%)
Mar 18, 2014 4.050 4.050 4.030 4.030 23,616 -0.02(-0.49%)
Mar 17, 2014 4.030 4.070 4.010 4.050 34,166 +0.00(+0.00%)
Mar 14, 2014 4.000 4.070 3.991 4.050 38,838 +0.14(+3.58%)
Mar 13, 2014 4.050 4.050 3.900 3.910 29,543 -0.15(-3.69%)
Mar 12, 2014 4.100 4.101 4.050 4.060 38,159 -0.04(-0.98%)
Mar 11, 2014 4.200 4.230 4.050 4.100 63,395 -0.11(-2.64%)
Mar 10, 2014 4.310 4.350 4.150 4.211 95,945 -0.05(-1.15%)
Mar 07, 2014 4.380 4.399 4.210 4.260 90,100 -0.07(-1.62%)
Mar 06, 2014 4.150 4.440 4.100 4.330 189,479 +0.28(+6.91%)
Mar 05, 2014 4.090 4.140 4.020 4.050 15,362 -0.09(-2.17%)
Mar 04, 2014 4.040 4.140 4.000 4.140 31,065 +0.12(+2.99%)
Mar 03, 2014 3.970 4.020 3.970 4.020 4,598 +0.04(+0.99%)
Feb 28, 2014 3.970 4.000 3.968 3.981 34,715 +0.01(+0.27%)
Feb 27, 2014 3.980 3.980 3.950 3.970 6,644 +0.00(+0.00%)
Feb 26, 2014 3.882 3.980 3.882 3.970 4,625 +0.11(+2.85%)
Feb 25, 2014 3.900 3.960 3.800 3.860 15,217 +0.01(+0.26%)
Feb 24, 2014 3.990 3.990 3.850 3.850 13,693 -0.13(-3.27%)
Feb 21, 2014 3.980 3.980 3.960 3.980 6,765 -0.02(-0.50%)
Feb 20, 2014 4.000 4.000 4.000 4.000 3,800 +0.00(+0.00%)
Feb 19, 2014 3.983 4.010 3.950 4.000 36,980 +0.02(+0.41%)
Feb 18, 2014 3.990 3.990 3.960 3.984 10,414 -0.01(-0.16%)
Feb 14, 2014 4.050 3.990 3.990 3.990 19,200 -0.05(-1.24%)
Feb 13, 2014 4.051 4.100 4.040 4.040 16,426 -0.01(-0.25%)
Feb 12, 2014 4.070 4.130 4.050 4.050 21,500 -0.02(-0.49%)
Feb 11, 2014 3.950 4.080 3.950 4.070 27,951 +0.07(+1.75%)
Feb 10, 2014 3.850 4.000 3.850 4.000 18,957 +0.17(+4.44%)
Feb 07, 2014 3.820 3.880 3.820 3.830 5,953 +0.03(+0.79%)
Feb 06, 2014 3.780 3.890 3.690 3.800 28,336 +0.00(+0.00%)
Feb 05, 2014 3.710 3.840 3.710 3.800 138,715 -0.05(-1.17%)
Feb 04, 2014 3.900 3.900 3.840 3.845 6,126 -0.01(-0.39%)
Feb 03, 2014 3.900 3.900 3.820 3.860 6,865 -0.02(-0.52%)
Jan 31, 2014 3.820 3.900 3.800 3.880 6,679 +0.04(+1.04%)
Jan 30, 2014 3.860 3.860 3.800 3.840 14,261 -0.02(-0.39%)
Jan 29, 2014 3.880 3.880 3.850 3.855 3,037 -0.02(-0.39%)
Jan 28, 2014 3.950 3.950 3.870 3.870 10,003 -0.03(-0.77%)
Jan 27, 2014 3.950 3.960 3.835 3.900 5,587 +0.00(+0.00%)
Jan 24, 2014 3.850 3.900 3.820 3.900 14,600 +0.02(+0.58%)
Jan 23, 2014 3.861 3.890 3.860 3.878 2,129 -0.02(-0.57%)
Jan 22, 2014 3.900 3.900 3.890 3.900 10,992 +0.04(+1.04%)
Jan 21, 2014 3.900 3.900 3.850 3.860 26,775 -0.03(-0.77%)
Jan 17, 2014 3.910 3.890 3.890 3.890 5,600 -0.02(-0.51%)
Jan 16, 2014 3.900 3.950 3.880 3.910 11,272 +0.01(+0.26%)
Jan 15, 2014 3.860 3.950 3.850 3.900 28,788 +0.04(+1.04%)
Jan 14, 2014 3.840 4.000 3.840 3.860 37,397 -0.01(-0.26%)
Jan 13, 2014 3.740 3.900 3.740 3.870 56,823 +0.06(+1.57%)
Jan 10, 2014 3.851 3.851 3.800 3.810 6,217 -0.04(-1.04%)
Jan 09, 2014 3.860 3.880 3.850 3.850 1,748 +0.00(+0.00%)
Jan 08, 2014 3.831 3.874 3.821 3.850 10,400 +0.00(+0.03%)
Jan 07, 2014 3.900 3.900 3.849 3.849 2,525 -0.01(-0.28%)
Jan 06, 2014 3.860 3.920 3.850 3.860 2,064 +0.00(+0.00%)
Jan 03, 2014 3.760 3.860 3.750 3.860 3,368 +0.06(+1.58%)
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.