Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intest Corp (NY: INTT )

9.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
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%)
Jan 02, 2014 3.800 3.800 3.800 3.800 821 +0.00(+0.00%)
Dec 31, 2013 3.790 3.800 3.800 3.800 8,500 -0.04(-1.04%)
Dec 30, 2013 3.830 3.850 3.770 3.840 8,448 +0.05(+1.32%)
Dec 27, 2013 3.760 3.790 3.760 3.790 300 +0.00(+0.00%)
Dec 26, 2013 3.760 3.790 3.760 3.790 6,979 +0.00(+0.00%)
Dec 24, 2013 3.760 3.810 3.760 3.790 302 -0.01(-0.20%)
Dec 23, 2013 3.690 3.798 3.690 3.798 8,490 +0.12(+3.20%)
Dec 20, 2013 3.810 3.810 3.680 3.680 3,272 -0.08(-2.13%)
Dec 19, 2013 3.776 3.840 3.760 3.760 2,824 -0.04(-1.05%)
Dec 18, 2013 3.740 3.800 3.730 3.800 6,379 +0.07(+1.88%)
Dec 17, 2013 3.730 3.780 3.698 3.730 5,812 +0.07(+1.91%)
Dec 16, 2013 3.742 3.800 3.660 3.660 5,882 -0.08(-2.14%)
Dec 13, 2013 3.740 3.740 3.740 3.740 231 -0.02(-0.53%)
Dec 12, 2013 3.770 3.780 3.700 3.760 42,717 -0.06(-1.57%)
Dec 11, 2013 3.840 3.890 3.820 3.820 4,124 -0.03(-0.78%)
Dec 10, 2013 3.740 3.850 3.740 3.850 4,592 +0.07(+1.85%)
Dec 09, 2013 3.780 3.800 3.730 3.780 25,140 +0.00(+0.00%)
Dec 06, 2013 3.740 3.790 3.700 3.780 10,400 +0.00(+0.00%)
Dec 05, 2013 3.730 3.800 3.730 3.780 20,168 +0.10(+2.72%)
Dec 04, 2013 3.710 3.710 3.680 3.680 16,200 -0.07(-1.87%)
Dec 03, 2013 3.720 3.765 3.690 3.750 22,482 +0.00(+0.00%)
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.