Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.16	13.30	12.91	13.07	70,723	+0.06(+0.46%)
Nov 29, 2023	13.21	13.56	12.91	13.01	70,148	-0.13(-0.99%)
Nov 28, 2023	13.70	13.70	13.11	13.14	142,069	+0.17(+1.31%)
Nov 27, 2023	13.14	13.33	12.92	12.97	85,323	-0.37(-2.77%)
Nov 24, 2023	12.95	13.38	12.84	13.34	46,950	+0.38(+2.93%)
Nov 22, 2023	12.81	13.24	12.67	12.96	122,287	+0.29(+2.29%)
Nov 21, 2023	12.61	12.72	12.42	12.67	94,112	+0.04(+0.32%)
Nov 20, 2023	12.40	12.92	12.40	12.63	98,822	-0.10(-0.79%)
Nov 17, 2023	12.60	12.74	12.49	12.73	69,748	+0.16(+1.27%)
Nov 16, 2023	12.70	12.85	12.39	12.57	70,182	-0.08(-0.63%)
Nov 15, 2023	12.43	12.89	12.43	12.65	79,860	+0.13(+1.04%)
Nov 14, 2023	12.36	12.54	12.27	12.52	85,396	+0.47(+3.90%)
Nov 13, 2023	12.05	12.29	11.85	12.05	56,316	-0.06(-0.50%)
Nov 10, 2023	12.31	12.45	12.05	12.11	67,684	-0.23(-1.86%)
Nov 09, 2023	12.18	12.57	12.06	12.34	83,259	+0.30(+2.49%)
Nov 08, 2023	12.16	12.23	11.91	12.04	75,910	+0.04(+0.33%)
Nov 07, 2023	12.23	12.58	11.76	12.00	113,696	-0.28(-2.28%)
Nov 06, 2023	12.39	12.66	11.85	12.28	181,649	-0.62(-4.81%)
Nov 03, 2023	12.05	13.00	11.73	12.90	272,665	-0.49(-3.66%)
Nov 02, 2023	12.61	13.54	12.61	13.39	105,293	+0.79(+6.27%)
Nov 01, 2023	12.86	12.93	12.42	12.60	73,182	-0.33(-2.55%)
Oct 31, 2023	12.78	13.01	12.58	12.93	71,631	+0.09(+0.70%)
Oct 30, 2023	12.93	13.03	12.55	12.84	75,059	-0.09(-0.70%)
Oct 27, 2023	13.07	13.33	12.79	12.93	58,895	-0.06(-0.46%)
Oct 26, 2023	13.53	13.74	12.91	12.99	72,964	-0.52(-3.85%)
Oct 25, 2023	13.77	13.80	13.11	13.51	106,090	-0.61(-4.32%)
Oct 24, 2023	13.59	14.23	13.53	14.12	99,008	+0.81(+6.09%)
Oct 23, 2023	13.72	13.85	13.11	13.31	97,698	-0.57(-4.11%)
Oct 20, 2023	14.06	14.28	13.65	13.88	82,670	-0.14(-1.00%)
Oct 19, 2023	14.16	14.35	13.80	14.02	88,759	-0.13(-0.92%)
Oct 18, 2023	14.91	14.94	14.07	14.15	83,004	-0.88(-5.85%)
Oct 17, 2023	14.40	15.07	14.40	15.03	99,231	+0.52(+3.58%)
Oct 16, 2023	13.98	14.63	13.98	14.51	67,276	+0.50(+3.57%)
Oct 13, 2023	14.48	14.48	13.87	14.01	90,181	-0.48(-3.31%)
Oct 12, 2023	14.77	14.97	14.25	14.49	84,497	-0.20(-1.36%)
Oct 11, 2023	15.08	15.43	14.47	14.69	60,032	-0.36(-2.39%)
Oct 10, 2023	14.84	15.47	14.83	15.05	83,248	+0.25(+1.69%)
Oct 09, 2023	14.90	14.90	14.61	14.80	69,349	-0.11(-0.74%)
Oct 06, 2023	14.40	15.09	14.16	14.91	75,060	+0.31(+2.12%)
Oct 05, 2023	14.62	14.85	14.15	14.60	100,151	-0.17(-1.15%)
Oct 04, 2023	14.07	14.78	13.85	14.77	103,569	+0.63(+4.46%)
Oct 03, 2023	14.75	14.81	14.10	14.14	86,622	-0.73(-4.91%)
Oct 02, 2023	15.02	15.21	14.72	14.87	79,463	-0.30(-1.98%)
Sep 29, 2023	15.29	15.30	14.66	15.17	101,646	+0.04(+0.26%)
Sep 28, 2023	14.90	15.50	14.90	15.13	63,417	+0.14(+0.93%)
Sep 27, 2023	14.85	15.11	14.69	14.99	72,201	+0.24(+1.63%)
Sep 26, 2023	14.79	15.20	14.70	14.75	76,843	-0.12(-0.81%)
Sep 25, 2023	14.79	14.94	14.75	14.87	106,929	-0.06(-0.40%)
Sep 22, 2023	14.82	15.35	14.78	14.93	63,415	+0.14(+0.95%)
Sep 21, 2023	14.83	14.98	14.60	14.79	92,785	-0.29(-1.92%)
Sep 20, 2023	15.01	15.55	14.98	15.08	106,396	+0.26(+1.75%)
Sep 19, 2023	15.08	15.41	14.81	14.82	139,910	-0.31(-2.05%)
Sep 18, 2023	14.91	15.44	14.86	15.13	98,183	+0.21(+1.41%)
Sep 15, 2023	15.63	15.72	14.82	14.92	165,859	-0.69(-4.42%)
Sep 14, 2023	15.77	16.00	15.51	15.61	104,113	-0.06(-0.38%)
Sep 13, 2023	15.79	15.91	15.50	15.67	116,174	-0.16(-1.01%)
Sep 12, 2023	15.51	15.97	15.50	15.83	139,029	+0.08(+0.51%)
Sep 11, 2023	16.59	16.80	15.60	15.75	193,812	-0.93(-5.58%)
Sep 08, 2023	16.95	17.15	16.59	16.68	87,991	-0.19(-1.13%)
Sep 07, 2023	17.00	17.09	16.67	16.87	117,486	-0.35(-2.03%)
Sep 06, 2023	16.95	17.31	16.95	17.22	87,421	+0.17(+1.00%)
Sep 05, 2023	17.57	17.60	17.00	17.05	109,675	-0.57(-3.23%)
Sep 01, 2023	17.74	17.99	17.51	17.62	106,709	+0.10(+0.57%)
Aug 31, 2023	17.62	17.94	17.49	17.52	98,741	+0.07(+0.40%)
Aug 30, 2023	17.00	17.57	16.93	17.45	105,622	+0.37(+2.17%)
Aug 29, 2023	16.98	17.53	16.90	17.08	115,621	+0.02(+0.12%)
Aug 28, 2023	16.78	17.23	16.75	17.06	141,551	+0.60(+3.65%)
Aug 25, 2023	16.53	16.80	16.30	16.46	82,760	+0.02(+0.12%)
Aug 24, 2023	17.35	17.44	16.40	16.44	105,230	-0.68(-3.97%)
Aug 23, 2023	16.77	17.31	16.42	17.12	121,054	+0.47(+2.82%)
Aug 22, 2023	16.48	16.77	16.31	16.65	140,581	+0.19(+1.15%)
Aug 21, 2023	16.84	17.21	16.41	16.46	126,144	-0.20(-1.20%)
Aug 18, 2023	15.91	16.82	15.75	16.66	188,267	+0.48(+2.97%)
Aug 17, 2023	16.18	16.52	16.00	16.18	148,390	+0.12(+0.75%)
Aug 16, 2023	16.59	16.98	16.04	16.06	250,443	-0.50(-3.02%)
Aug 15, 2023	16.67	17.12	16.50	16.56	162,499	-0.18(-1.08%)
Aug 14, 2023	16.21	16.96	16.01	16.74	275,681	-0.09(-0.53%)
Aug 11, 2023	17.24	17.45	16.73	16.83	170,804	-0.68(-3.88%)
Aug 10, 2023	17.50	17.98	17.22	17.51	175,481	+0.30(+1.74%)
Aug 09, 2023	17.50	17.50	16.96	17.21	252,042	-0.43(-2.44%)
Aug 08, 2023	18.11	18.23	17.59	17.64	226,456	-0.68(-3.71%)
Aug 07, 2023	18.66	18.88	18.16	18.32	238,199	-0.30(-1.61%)
Aug 04, 2023	20.70	20.80	18.51	18.62	501,372	-2.07(-10.00%)
Aug 03, 2023	20.07	20.69	20.07	20.69	136,617	+0.33(+1.62%)
Aug 02, 2023	20.56	20.70	19.79	20.36	167,020	-0.64(-3.05%)
Aug 01, 2023	20.71	21.10	19.60	21.00	298,798	-0.16(-0.76%)
Jul 31, 2023	21.85	22.70	21.05	21.16	355,612	-0.70(-3.20%)
Jul 28, 2023	21.65	21.98	21.40	21.86	99,076	+0.43(+2.01%)
Jul 27, 2023	21.52	21.64	21.18	21.43	116,091	+0.24(+1.13%)
Jul 26, 2023	21.80	21.90	20.85	21.19	145,688	-0.64(-2.93%)
Jul 25, 2023	22.00	22.49	21.71	21.83	163,982	+0.13(+0.60%)
Jul 24, 2023	21.40	21.96	20.90	21.70	207,734	+0.36(+1.69%)
Jul 21, 2023	22.41	22.66	21.12	21.34	209,796	-0.96(-4.30%)
Jul 20, 2023	22.65	22.75	21.91	22.30	235,964	+0.67(+3.10%)
Jul 19, 2023	22.36	22.77	21.30	21.63	243,846	-0.65(-2.92%)
Jul 18, 2023	21.06	22.29	20.87	22.28	259,648	+1.03(+4.85%)
Jul 17, 2023	20.96	21.86	20.52	21.25	387,588	+0.39(+1.87%)
Jul 14, 2023	21.45	21.74	20.39	20.86	358,226	-0.84(-3.87%)
Jul 13, 2023	21.96	22.41	20.92	21.70	618,665	-0.63(-2.82%)
Jul 12, 2023	23.76	24.19	22.03	22.33	474,206	-1.31(-5.54%)
Jul 11, 2023	23.20	23.84	23.13	23.64	204,849	+0.39(+1.68%)
Jul 10, 2023	23.34	23.95	22.87	23.25	305,023	-0.45(-1.90%)
Jul 07, 2023	23.65	24.49	23.56	23.70	213,406	+0.27(+1.15%)
Jul 06, 2023	25.00	25.00	22.67	23.43	401,569	-1.76(-6.99%)
Jul 05, 2023	26.13	26.13	25.07	25.19	167,440	-1.02(-3.89%)
Jul 03, 2023	26.45	26.71	25.53	26.21	82,405	-0.05(-0.19%)
Jun 30, 2023	26.44	26.56	25.80	26.26	184,925	+0.24(+0.92%)
Jun 29, 2023	25.61	26.09	25.20	26.02	168,015	+0.52(+2.04%)
Jun 28, 2023	26.74	26.81	25.30	25.50	281,838	-1.41(-5.24%)
Jun 27, 2023	24.75	26.98	24.72	26.91	263,311	+2.34(+9.52%)
Jun 26, 2023	24.55	25.72	24.20	24.57	197,416	+0.07(+0.29%)
Jun 23, 2023	24.68	25.34	24.32	24.50	1,640,683	-0.51(-2.04%)
Jun 22, 2023	24.73	25.57	24.12	25.01	180,241	-0.11(-0.44%)
Jun 21, 2023	25.24	26.07	25.05	25.12	159,304	-0.23(-0.91%)
Jun 20, 2023	24.61	25.53	24.37	25.35	200,708	+1.16(+4.80%)
Jun 16, 2023	25.44	25.59	24.01	24.19	226,591	-1.43(-5.58%)
Jun 15, 2023	25.14	26.13	24.91	25.62	262,482	+4.30(+20.17%)
May 08, 2023	20.26	21.65	20.10	21.32	264,266	+1.25(+6.23%)
May 05, 2023	19.00	20.29	18.56	20.07	174,660	+1.02(+5.35%)
May 04, 2023	19.96	20.00	18.14	19.05	148,585	-0.78(-3.93%)
May 03, 2023	19.15	19.90	18.84	19.83	136,072	+0.45(+2.32%)
May 02, 2023	19.24	19.58	18.54	19.38	79,227	+0.29(+1.52%)
May 01, 2023	19.00	19.57	18.70	19.09	97,110	+0.09(+0.47%)
Apr 28, 2023	18.40	19.00	18.36	19.00	93,991	+0.45(+2.43%)
Apr 27, 2023	20.59	20.65	18.10	18.55	323,918	-2.09(-10.13%)
Apr 26, 2023	20.54	21.49	20.43	20.64	138,931	+0.39(+1.93%)
Apr 25, 2023	20.14	20.70	19.77	20.25	191,068	-0.14(-0.69%)
Apr 24, 2023	21.31	21.45	20.26	20.39	146,838	-0.77(-3.64%)
Apr 21, 2023	21.57	21.83	20.66	21.16	135,792	-0.49(-2.26%)
Apr 20, 2023	21.47	22.16	21.01	21.65	118,893	+0.35(+1.64%)
Apr 19, 2023	22.86	22.86	20.76	21.30	281,769	-1.41(-6.21%)
Apr 18, 2023	21.47	23.24	21.02	22.71	697,916	+2.86(+14.41%)
Apr 17, 2023	19.99	20.11	19.29	19.85	180,364	-0.24(-1.19%)
Apr 14, 2023	20.00	20.81	19.98	20.09	185,079	+0.11(+0.55%)
Apr 13, 2023	20.28	20.61	19.92	19.98	122,190	-0.31(-1.53%)
Apr 12, 2023	21.05	21.18	20.12	20.29	106,101	-0.45(-2.17%)
Apr 11, 2023	20.13	21.55	20.13	20.74	303,488	+0.50(+2.47%)
Apr 10, 2023	20.30	21.08	19.92	20.24	389,033	+1.38(+7.32%)
Apr 06, 2023	18.06	19.30	18.05	18.86	124,684	+0.54(+2.95%)
Apr 05, 2023	19.22	19.33	17.86	18.32	187,177	-0.90(-4.68%)
Apr 04, 2023	20.60	20.60	18.74	19.22	239,134	-1.52(-7.33%)
Apr 03, 2023	20.90	21.00	20.05	20.74	208,229	+0.00(+0.00%)
Mar 31, 2023	20.34	20.74	20.10	20.74	118,463	+0.51(+2.52%)
Mar 30, 2023	20.17	20.25	19.60	20.23	151,826	+0.67(+3.43%)
Mar 29, 2023	19.26	20.41	19.01	19.56	218,339	+0.37(+1.93%)
Mar 28, 2023	20.22	20.45	19.10	19.19	171,334	-1.21(-5.93%)
Mar 27, 2023	20.31	20.74	19.26	20.40	239,147	+0.10(+0.49%)
Mar 24, 2023	21.04	21.09	20.13	20.30	214,045	-0.44(-2.12%)
Mar 23, 2023	20.76	21.10	20.00	20.74	524,091	+1.07(+5.44%)
Mar 22, 2023	18.43	21.19	18.25	19.67	953,333	+1.42(+7.78%)
Mar 21, 2023	17.73	18.40	17.71	18.25	132,221	+0.71(+4.05%)
Mar 20, 2023	17.54	18.42	16.99	17.54	227,368	+0.30(+1.74%)
Mar 17, 2023	16.67	17.73	16.55	17.24	165,455	+0.19(+1.11%)
Mar 16, 2023	15.64	17.08	15.50	17.05	108,403	+1.21(+7.64%)
Mar 15, 2023	16.58	16.80	15.75	15.84	70,651	-0.86(-5.15%)
Mar 14, 2023	15.54	17.66	15.54	16.70	232,384	+1.34(+8.72%)
Mar 13, 2023	15.70	16.03	14.81	15.36	121,585	-0.62(-3.88%)
Mar 10, 2023	16.46	16.51	15.40	15.98	91,300	-0.46(-2.80%)
Mar 09, 2023	16.20	17.10	16.10	16.44	137,636	+0.38(+2.37%)
Mar 08, 2023	15.59	16.17	15.18	16.06	145,216	+0.87(+5.73%)
Mar 07, 2023	14.94	15.49	14.81	15.19	81,743	+0.08(+0.53%)
Mar 06, 2023	14.49	15.58	14.44	15.11	167,486	+0.84(+5.89%)
Mar 03, 2023	15.40	15.49	13.65	14.27	153,707	-0.45(-3.06%)
Mar 02, 2023	14.80	14.82	14.20	14.72	93,637	-0.22(-1.47%)
Mar 01, 2023	14.85	15.10	14.85	14.94	45,346	+0.06(+0.40%)
Feb 28, 2023	14.98	15.12	14.77	14.88	56,592	+0.14(+0.95%)
Feb 27, 2023	15.20	15.21	14.54	14.74	31,748	-0.13(-0.87%)
Feb 24, 2023	15.00	15.05	14.77	14.87	37,334	-0.15(-1.00%)
Feb 23, 2023	15.29	15.29	14.44	15.02	49,639	+0.04(+0.27%)
Feb 22, 2023	14.60	15.14	14.30	14.98	60,812	+0.76(+5.34%)
Feb 21, 2023	15.07	15.19	14.21	14.22	48,738	-0.84(-5.58%)
Feb 17, 2023	15.98	15.98	15.01	15.06	75,905	-0.09(-0.59%)
Feb 16, 2023	14.26	15.15	13.52	15.15	82,000	+0.86(+6.02%)
Feb 15, 2023	13.99	14.46	13.99	14.29	18,550	+0.14(+0.99%)
Feb 14, 2023	14.05	14.32	13.75	14.15	29,545	+0.04(+0.28%)
Feb 13, 2023	14.40	14.40	13.79	14.11	56,171	+0.24(+1.73%)
Feb 10, 2023	13.49	14.05	13.08	13.87	40,682	+0.17(+1.24%)
Feb 09, 2023	13.96	14.25	13.44	13.70	27,332	-0.30(-2.14%)
Feb 08, 2023	14.47	14.60	13.78	14.00	27,764	-0.40(-2.78%)
Feb 07, 2023	13.97	14.48	13.75	14.40	51,414	+0.41(+2.93%)
Feb 06, 2023	13.87	14.09	13.44	13.99	30,556	-0.08(-0.57%)
Feb 03, 2023	13.81	14.37	13.65	14.07	27,653	-0.08(-0.57%)
Feb 02, 2023	14.25	14.40	13.64	14.15	33,208	-0.07(-0.49%)
Feb 01, 2023	13.05	14.38	12.97	14.22	82,333	+1.22(+9.38%)
Jan 31, 2023	12.88	13.38	12.82	13.00	25,647	-0.03(-0.23%)
Jan 30, 2023	13.40	13.40	12.71	13.03	36,701	-0.51(-3.77%)
Jan 27, 2023	13.77	13.77	13.16	13.54	35,205	-0.12(-0.88%)
Jan 26, 2023	14.00	14.00	13.43	13.66	40,180	-0.33(-2.36%)
Jan 25, 2023	13.72	14.00	13.35	13.99	16,063	+0.10(+0.72%)
Jan 24, 2023	13.75	13.99	13.50	13.89	44,089	+0.17(+1.24%)
Jan 23, 2023	13.10	14.00	13.04	13.72	85,119	+0.64(+4.89%)
Jan 20, 2023	13.30	13.30	12.95	13.08	14,948	-0.24(-1.80%)
Jan 19, 2023	13.05	13.32	12.44	13.32	55,741	+0.24(+1.83%)
Jan 18, 2023	13.75	13.83	13.02	13.08	47,898	-0.67(-4.87%)
Jan 17, 2023	14.00	14.00	13.51	13.75	85,443	-0.17(-1.22%)
Jan 13, 2023	13.00	13.98	13.00	13.92	98,112	+0.86(+6.58%)
Jan 12, 2023	12.46	13.19	12.30	13.06	90,330	+0.76(+6.18%)
Jan 11, 2023	11.85	12.61	11.81	12.30	135,095	+0.48(+4.06%)
Jan 10, 2023	11.42	12.10	11.42	11.82	46,800	+0.24(+2.07%)
Jan 09, 2023	11.41	11.94	11.35	11.58	40,491	+0.17(+1.49%)
Jan 06, 2023	11.18	11.75	10.91	11.41	52,805	+0.16(+1.42%)
Jan 05, 2023	10.96	11.25	10.59	11.25	34,652	+0.28(+2.55%)
Jan 04, 2023	10.91	10.97	10.71	10.97	31,184	+0.08(+0.73%)
Jan 03, 2023	10.25	10.97	10.20	10.89	51,160	+0.59(+5.73%)
Dec 30, 2022	10.40	10.40	9.980	10.30	23,565	-0.13(-1.25%)
Dec 29, 2022	10.25	10.48	10.04	10.43	15,810	+0.13(+1.26%)
Dec 28, 2022	10.02	10.40	10.00	10.30	11,977	+0.24(+2.39%)
Dec 27, 2022	10.45	10.67	9.980	10.06	33,694	-0.47(-4.46%)
Dec 23, 2022	10.06	10.53	10.06	10.53	9,947	+0.55(+5.51%)
Dec 22, 2022	10.52	10.69	9.950	9.980	12,046	-0.71(-6.64%)
Dec 21, 2022	10.23	10.95	10.04	10.69	34,387	+0.63(+6.26%)
Dec 20, 2022	9.910	10.48	9.732	10.06	14,737	+0.05(+0.50%)
Dec 19, 2022	10.07	10.37	9.960	10.01	28,130	-0.24(-2.34%)
Dec 16, 2022	10.19	10.39	9.710	10.25	40,745	+0.01(+0.10%)
Dec 15, 2022	10.13	10.45	10.06	10.24	41,205	-0.03(-0.29%)
Dec 14, 2022	10.03	10.46	10.03	10.27	27,774	+0.24(+2.39%)
Dec 13, 2022	10.23	10.47	9.710	10.03	20,773	+0.18(+1.83%)
Dec 12, 2022	9.900	10.22	9.830	9.850	16,712	-0.06(-0.61%)
Dec 09, 2022	10.21	10.28	9.791	9.910	25,849	-0.37(-3.60%)
Dec 08, 2022	10.59	10.64	10.28	10.28	14,153	-0.12(-1.15%)
Dec 07, 2022	10.48	10.65	10.27	10.40	27,512	-0.17(-1.61%)
Dec 06, 2022	11.23	11.23	10.53	10.57	13,846	-0.66(-5.88%)
Dec 05, 2022	11.03	11.34	10.94	11.23	16,394	+0.23(+2.09%)
Dec 02, 2022	11.23	11.45	10.83	11.00	16,137	-0.27(-2.40%)

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.

Intest Corp (NY: INTT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Intest Corp (NY: INTT )

Historical Prices

Sections

Services