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 (%)
Jan 31, 2018 8.950 8.950 8.700 8.850 31,302 -0.05(-0.56%)
Jan 30, 2018 8.950 9.000 8.800 8.900 27,351 -0.10(-1.11%)
Jan 29, 2018 9.150 9.150 8.850 9.000 40,363 -0.05(-0.55%)
Jan 26, 2018 8.700 9.050 8.600 9.050 78,682 +0.35(+4.02%)
Jan 25, 2018 8.950 9.000 8.600 8.700 68,410 -0.25(-2.79%)
Jan 24, 2018 9.000 9.050 8.750 8.950 73,383 -0.05(-0.56%)
Jan 23, 2018 8.950 9.050 8.850 9.000 49,081 +0.00(+0.00%)
Jan 22, 2018 8.850 9.000 8.750 9.000 47,789 -0.10(-1.10%)
Jan 19, 2018 8.950 9.200 8.900 9.100 46,759 +0.15(+1.68%)
Jan 18, 2018 9.100 9.200 8.800 8.950 29,458 -0.15(-1.65%)
Jan 17, 2018 8.550 9.100 8.550 9.100 66,078 +0.50(+5.81%)
Jan 16, 2018 9.200 9.350 8.550 8.600 86,273 -0.30(-3.37%)
Jan 12, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jan 11, 2018 9.200 9.200 8.950 9.000 63,651 -0.10(-1.10%)
Jan 10, 2018 9.250 9.250 8.850 9.100 33,107 -0.15(-1.62%)
Jan 09, 2018 9.300 9.500 9.150 9.250 104,067 -0.05(-0.54%)
Jan 08, 2018 9.150 9.400 9.075 9.300 159,289 +0.20(+2.20%)
Jan 05, 2018 9.250 9.250 8.850 9.100 35,914 +0.00(+0.00%)
Jan 04, 2018 9.250 9.300 8.950 9.100 43,158 -0.10(-1.09%)
Jan 03, 2018 8.700 9.250 8.700 9.200 65,761 +0.45(+5.14%)
Jan 02, 2018 8.750 8.800 8.650 8.750 54,842 +0.10(+1.16%)
Dec 29, 2017 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 28, 2017 8.650 8.700 8.518 8.650 23,342 +0.00(+0.00%)
Dec 27, 2017 8.550 8.650 8.400 8.650 40,527 +0.12(+1.47%)
Dec 26, 2017 8.750 8.750 8.500 8.525 48,865 -0.28(-3.13%)
Dec 22, 2017 8.650 9.000 8.600 8.800 65,018 +0.25(+2.92%)
Dec 21, 2017 8.800 8.908 8.550 8.550 59,290 -0.30(-3.39%)
Dec 20, 2017 8.850 9.200 8.800 8.850 62,521 -0.15(-1.67%)
Dec 19, 2017 9.050 9.270 9.000 9.000 35,350 -0.05(-0.55%)
Dec 18, 2017 8.650 9.250 8.650 9.050 84,039 +0.40(+4.62%)
Dec 15, 2017 8.850 8.900 8.550 8.650 51,679 -0.05(-0.57%)
Dec 14, 2017 8.700 9.000 8.500 8.700 58,208 +0.00(+0.00%)
Dec 13, 2017 8.500 8.950 8.450 8.700 81,216 +0.35(+4.19%)
Dec 12, 2017 8.550 8.590 8.350 8.350 43,519 -0.25(-2.91%)
Dec 11, 2017 8.550 8.600 8.400 8.600 67,596 +0.00(+0.00%)
Dec 08, 2017 8.750 8.800 8.550 8.600 64,570 -0.20(-2.27%)
Dec 07, 2017 8.700 8.850 8.700 8.800 35,292 +0.10(+1.15%)
Dec 06, 2017 8.900 8.900 8.300 8.700 47,852 +0.05(+0.58%)
Dec 05, 2017 8.450 8.800 8.450 8.650 43,774 +0.20(+2.37%)
Dec 04, 2017 8.900 8.900 8.425 8.450 99,991 -0.50(-5.59%)
Dec 01, 2017 8.750 9.000 8.500 8.950 55,017 +0.25(+2.87%)
Nov 30, 2017 8.900 9.000 8.700 8.700 30,714 -0.25(-2.79%)
Nov 29, 2017 9.300 9.350 8.750 8.950 63,256 -0.35(-3.76%)
Nov 28, 2017 9.100 9.300 8.950 9.300 43,279 +0.30(+3.33%)
Nov 27, 2017 9.500 9.000 9.000 100,789 -0.50(-5.26%)
Nov 24, 2017 9.300 9.600 9.200 9.500 50,319 +0.20(+2.15%)
Nov 22, 2017 9.350 9.550 9.110 9.300 99,991 -0.10(-1.06%)
Nov 21, 2017 9.400 9.790 9.250 9.400 188,272 +0.15(+1.62%)
Nov 20, 2017 9.150 9.350 9.047 9.250 94,431 +0.05(+0.54%)
Nov 17, 2017 9.300 9.650 9.025 9.200 76,213 -0.15(-1.60%)
Nov 16, 2017 9.100 9.350 8.900 9.350 101,455 +0.35(+3.89%)
Nov 15, 2017 8.500 9.000 8.300 9.000 69,202 +0.40(+4.65%)
Nov 14, 2017 9.100 9.150 8.600 8.600 87,593 -0.60(-6.52%)
Nov 13, 2017 8.750 9.300 8.690 9.200 140,110 +0.35(+3.95%)
Nov 10, 2017 8.350 8.900 8.350 8.850 86,843 +0.45(+5.36%)
Nov 09, 2017 8.650 8.700 8.250 8.400 117,999 -0.45(-5.08%)
Nov 08, 2017 9.000 9.150 8.650 8.850 110,921 -0.05(-0.56%)
Nov 07, 2017 8.300 9.600 8.300 8.900 248,403 +0.70(+8.54%)
Nov 06, 2017 8.000 8.350 7.900 8.200 156,984 +0.10(+1.23%)
Nov 03, 2017 8.000 8.350 7.700 8.100 115,305 +0.05(+0.62%)
Nov 02, 2017 8.350 8.450 8.050 8.050 145,943 -0.45(-5.29%)
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.