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

Intest Corp (NY: INTT )

9.960 +0.240 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 6.800 7.000 6.650 6.650 31,781 -0.05(-0.75%)
Jun 29, 2017 7.000 7.000 6.640 6.700 99,330 -0.20(-2.90%)
Jun 28, 2017 6.850 7.000 6.750 6.900 56,230 +0.05(+0.73%)
Jun 27, 2017 7.200 7.250 6.850 6.850 100,116 -0.25(-3.52%)
Jun 26, 2017 6.950 7.250 6.950 7.100 56,047 +0.15(+2.16%)
Jun 23, 2017 7.250 7.400 6.900 6.950 97,708 -0.25(-3.47%)
Jun 22, 2017 7.200 7.250 7.100 7.200 54,356 +0.10(+1.41%)
Jun 21, 2017 7.000 7.350 7.000 7.100 83,884 +0.05(+0.71%)
Jun 20, 2017 7.150 7.250 6.600 7.050 166,007 -0.15(-2.08%)
Jun 19, 2017 6.850 7.450 6.850 7.200 111,002 +0.40(+5.88%)
Jun 16, 2017 7.700 7.700 6.800 6.800 157,394 -0.90(-11.69%)
Jun 15, 2017 7.800 7.800 7.260 7.700 100,810 +0.00(+0.00%)
Jun 14, 2017 8.100 8.150 7.500 7.700 102,813 -0.45(-5.52%)
Jun 13, 2017 8.275 8.300 8.100 8.150 109,459 -0.10(-1.21%)
Jun 12, 2017 8.100 8.300 8.060 8.250 77,961 +0.10(+1.23%)
Jun 09, 2017 8.750 8.950 8.046 8.150 108,494 -0.55(-6.32%)
Jun 08, 2017 8.200 8.700 8.118 8.700 196,611 +0.55(+6.75%)
Jun 07, 2017 8.100 8.350 8.100 8.150 65,441 +0.05(+0.62%)
Jun 06, 2017 7.900 8.200 7.900 8.100 51,425 +0.10(+1.25%)
Jun 05, 2017 8.250 8.390 8.000 8.000 74,219 -0.21(-2.50%)
Jun 02, 2017 8.300 8.350 8.150 8.205 38,149 -0.04(-0.55%)
Jun 01, 2017 8.250 8.700 8.062 8.250 146,923 -0.05(-0.60%)
May 31, 2017 8.100 8.500 7.810 8.300 185,189 +0.25(+3.11%)
May 30, 2017 7.500 8.350 7.500 8.050 197,513 +0.35(+4.55%)
May 26, 2017 7.400 7.725 7.100 7.700 95,252 +0.20(+2.67%)
May 25, 2017 8.000 8.000 7.300 7.500 127,833 -0.20(-2.60%)
May 24, 2017 8.050 8.050 7.700 7.700 50,896 -0.30(-3.75%)
May 23, 2017 8.000 8.000 7.850 8.000 30,392 +0.05(+0.63%)
May 22, 2017 8.000 8.000 7.750 7.950 73,124 -0.05(-0.62%)
May 19, 2017 8.100 8.200 7.700 8.000 74,225 -0.20(-2.44%)
May 18, 2017 8.200 8.250 8.050 8.200 93,230 +0.09(+1.17%)
May 17, 2017 8.150 8.232 7.650 8.105 139,113 -0.08(-1.00%)
May 16, 2017 7.850 8.350 7.850 8.187 160,872 +0.39(+4.96%)
May 15, 2017 8.000 8.282 7.510 7.800 226,019 -0.10(-1.27%)
May 12, 2017 7.950 8.000 7.750 7.900 135,103 +0.05(+0.64%)
May 11, 2017 7.600 7.950 7.350 7.850 88,366 +0.20(+2.61%)
May 10, 2017 7.600 7.823 7.465 7.650 57,432 +0.00(+0.00%)
May 09, 2017 7.700 8.000 7.550 7.650 142,897 -0.05(-0.65%)
May 08, 2017 7.400 7.950 7.295 7.700 243,010 +0.40(+5.48%)
May 05, 2017 7.500 7.800 7.105 7.300 321,589 +0.10(+1.39%)
May 04, 2017 7.000 7.200 6.900 7.200 95,600 +0.20(+2.86%)
May 03, 2017 7.100 7.100 6.850 7.000 47,858 -0.10(-1.41%)
May 02, 2017 7.150 7.300 6.700 7.100 73,275 +0.05(+0.71%)
May 01, 2017 7.100 7.150 7.050 7.050 43,141 +0.10(+1.44%)
Apr 28, 2017 7.050 7.050 6.725 6.950 48,050 -0.10(-1.42%)
Apr 27, 2017 6.950 7.250 6.950 7.050 100,326 +0.05(+0.71%)
Apr 26, 2017 7.000 7.050 6.900 7.000 66,468 -0.05(-0.71%)
Apr 25, 2017 7.000 7.250 6.750 7.050 111,990 +0.05(+0.71%)
Apr 24, 2017 6.900 7.000 6.605 7.000 88,272 +0.45(+6.87%)
Apr 21, 2017 6.350 7.000 6.350 6.550 90,026 +0.15(+2.34%)
Apr 20, 2017 6.250 6.700 6.250 6.400 43,326 +0.15(+2.40%)
Apr 19, 2017 6.200 6.250 6.200 6.250 6,993 +0.15(+2.46%)
Apr 18, 2017 6.250 6.250 6.000 6.100 25,145 -0.05(-0.81%)
Apr 17, 2017 6.300 6.334 6.119 6.150 7,731 -0.12(-1.99%)
Apr 13, 2017 6.300 6.300 6.245 6.275 11,403 -0.02(-0.40%)
Apr 12, 2017 6.200 6.300 6.100 6.300 17,919 +0.10(+1.61%)
Apr 11, 2017 6.250 6.305 6.150 6.200 16,735 -0.15(-2.36%)
Apr 10, 2017 6.300 6.350 6.000 6.350 32,830 +0.15(+2.42%)
Apr 07, 2017 6.100 6.350 6.100 6.200 12,440 -0.05(-0.80%)
Apr 06, 2017 6.040 6.300 5.955 6.250 49,528 +0.20(+3.31%)
Apr 05, 2017 6.269 6.450 6.000 6.050 58,532 -0.20(-3.20%)
Apr 04, 2017 6.350 6.375 6.100 6.250 64,986 +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.