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 (%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Dec 29, 2016 4.600 4.600 4.500 4.550 5,961 +0.00(+0.00%)
Dec 28, 2016 4.650 4.700 4.550 4.550 17,848 -0.20(-4.21%)
Dec 27, 2016 4.733 4.750 4.733 4.750 3,336 +0.00(+0.00%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.10(+2.15%)
Dec 22, 2016 4.582 4.700 4.550 4.650 4,531 +0.05(+1.09%)
Dec 21, 2016 4.650 4.750 4.600 4.600 1,005 -0.05(-1.08%)
Dec 20, 2016 4.550 4.650 4.550 4.650 4,017 +0.10(+2.20%)
Dec 19, 2016 4.500 4.600 4.400 4.550 3,975 +0.05(+1.11%)
Dec 16, 2016 4.695 4.695 4.500 4.500 7,919 -0.20(-4.26%)
Dec 15, 2016 4.600 4.750 4.550 4.700 20,924 +0.20(+4.33%)
Dec 14, 2016 4.600 4.600 4.505 4.505 3,061 -0.09(-2.07%)
Dec 13, 2016 4.450 4.600 4.450 4.600 16,653 +0.25(+5.75%)
Dec 12, 2016 4.400 4.400 4.350 4.350 9,078 +0.05(+1.16%)
Dec 09, 2016 4.300 4.450 4.264 4.300 55,366 +0.15(+3.61%)
Dec 08, 2016 4.160 4.300 4.150 4.150 89,894 -0.05(-1.19%)
Dec 07, 2016 4.191 4.325 4.125 4.200 10,175 +0.05(+1.20%)
Dec 06, 2016 4.240 4.250 4.150 4.150 3,807 -0.10(-2.35%)
Dec 05, 2016 4.250 4.250 4.150 4.250 9,117 +0.00(+0.00%)
Dec 02, 2016 4.300 4.350 4.250 4.250 3,105 -0.05(-1.16%)
Dec 01, 2016 4.400 4.450 4.300 4.300 9,849 -0.10(-2.27%)
Nov 30, 2016 4.350 4.450 4.350 4.400 1,891 +0.05(+1.15%)
Nov 29, 2016 4.400 4.400 4.250 4.350 11,488 -0.15(-3.33%)
Nov 28, 2016 4.500 4.500 4.300 4.500 23,516 +0.05(+1.12%)
Nov 25, 2016 4.500 4.500 4.450 4.450 2,357 -0.05(-1.11%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.25(+5.88%)
Nov 22, 2016 4.250 4.250 4.200 4.250 3,624 +0.05(+1.19%)
Nov 21, 2016 4.050 4.200 4.025 4.200 40,091 +0.15(+3.70%)
Nov 18, 2016 4.000 4.050 4.000 4.050 109,354 +0.10(+2.53%)
Nov 17, 2016 4.000 4.050 3.900 3.950 32,107 -0.05(-1.25%)
Nov 16, 2016 4.050 4.050 4.000 4.000 401 +0.05(+1.27%)
Nov 15, 2016 3.950 3.950 3.950 3.950 3,119 -0.05(-1.25%)
Nov 14, 2016 3.850 4.000 3.850 4.000 6,015 +0.05(+1.27%)
Nov 11, 2016 3.950 4.000 3.950 3.950 701 +0.00(+0.00%)
Nov 10, 2016 3.940 4.000 3.850 3.950 9,851 +0.00(+0.00%)
Nov 09, 2016 3.897 4.000 3.897 3.950 4,830 -0.05(-1.25%)
Nov 08, 2016 3.900 4.000 3.900 4.000 376 +0.01(+0.25%)
Nov 07, 2016 3.850 4.000 3.850 3.990 18,338 +0.04(+1.01%)
Nov 04, 2016 3.850 4.050 3.850 3.950 12,400 +0.00(+0.00%)
Nov 03, 2016 3.850 4.050 3.850 3.950 9,495 +0.12(+3.27%)
Nov 02, 2016 3.850 3.850 3.800 3.825 7,185 -0.02(-0.65%)
Nov 01, 2016 4.100 4.100 3.850 3.850 6,996 -0.20(-4.94%)
Oct 31, 2016 3.900 4.150 3.900 4.050 19,139 +0.07(+1.76%)
Oct 28, 2016 3.870 4.010 3.855 3.980 8,988 +0.07(+1.79%)
Oct 27, 2016 3.930 3.930 3.900 3.910 6,810 +0.05(+1.30%)
Oct 26, 2016 3.900 3.900 3.850 3.860 880 -0.06(-1.53%)
Oct 25, 2016 3.904 4.000 3.904 3.920 2,290 -0.02(-0.51%)
Oct 24, 2016 3.906 3.960 3.900 3.940 7,524 +0.00(+0.00%)
Oct 21, 2016 3.930 3.940 3.930 3.940 1,300 -0.00(-0.12%)
Oct 20, 2016 4.079 4.080 3.930 3.945 8,737 -0.11(-2.60%)
Oct 19, 2016 4.090 4.100 3.900 4.050 31,496 +0.06(+1.49%)
Oct 18, 2016 3.920 4.090 3.830 3.990 26,631 +0.06(+1.54%)
Oct 17, 2016 3.960 3.980 3.850 3.930 3,590 +0.03(+0.77%)
Oct 14, 2016 3.835 4.000 3.835 3.900 3,826 +0.00(+0.00%)
Oct 13, 2016 3.850 3.926 3.850 3.900 5,129 +0.01(+0.26%)
Oct 12, 2016 3.930 3.950 3.890 3.890 2,882 -0.04(-1.02%)
Oct 11, 2016 3.890 3.930 3.890 3.930 3,872 -0.02(-0.51%)
Oct 07, 2016 3.870 3.950 3.740 3.950 28 +0.01(+0.25%)
Oct 06, 2016 3.980 3.980 3.940 3.940 277 -0.02(-0.51%)
Oct 05, 2016 3.930 3.995 3.930 3.960 3,703 +0.05(+1.28%)
Oct 04, 2016 4.040 4.040 3.910 3.910 3,934 -0.13(-3.22%)
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.