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 (%)
Nov 30, 2020 5.060 5.400 5.060 5.400 26,283 +0.23(+4.45%)
Nov 27, 2020 4.980 5.210 4.980 5.170 9,700 +0.23(+4.66%)
Nov 25, 2020 5.020 5.090 4.880 4.940 28,300 -0.15(-2.95%)
Nov 24, 2020 5.228 5.228 5.010 5.090 16,537 -0.11(-2.12%)
Nov 23, 2020 5.150 5.245 5.020 5.200 15,639 -0.05(-0.95%)
Nov 20, 2020 5.330 5.400 5.160 5.250 9,300 +0.00(+0.00%)
Nov 19, 2020 5.309 5.421 5.220 5.250 4,819 -0.16(-2.96%)
Nov 18, 2020 5.480 5.500 5.250 5.410 13,143 +0.01(+0.19%)
Nov 17, 2020 5.062 5.417 5.062 5.400 5,018 +0.16(+3.05%)
Nov 16, 2020 5.080 5.330 5.030 5.240 18,578 +0.19(+3.76%)
Nov 13, 2020 5.480 5.500 5.040 5.050 24,700 -0.41(-7.51%)
Nov 12, 2020 5.430 5.500 5.190 5.460 39,352 +0.04(+0.74%)
Nov 11, 2020 5.380 5.420 5.200 5.420 4,954 +0.18(+3.44%)
Nov 10, 2020 4.850 5.463 4.750 5.240 61,081 +0.14(+2.75%)
Nov 09, 2020 4.920 5.240 4.860 5.100 17,479 +0.18(+3.66%)
Nov 06, 2020 4.800 5.160 4.800 4.920 19,800 -0.07(-1.44%)
Nov 05, 2020 5.010 5.120 4.980 4.992 12,416 +0.23(+4.87%)
Nov 04, 2020 5.110 5.130 4.760 4.760 11,590 -0.49(-9.33%)
Nov 03, 2020 4.910 5.260 4.400 5.250 341,033 +0.35(+7.14%)
Nov 02, 2020 4.620 4.900 4.620 4.900 10,380 +0.24(+5.15%)
Oct 30, 2020 4.660 4.770 4.460 4.660 29,500 +0.05(+1.08%)
Oct 29, 2020 4.080 4.700 4.080 4.610 11,296 +0.51(+12.44%)
Oct 28, 2020 4.210 4.350 4.030 4.100 51,629 -0.22(-5.09%)
Oct 27, 2020 4.500 4.580 4.290 4.320 19,926 -0.13(-2.92%)
Oct 26, 2020 4.500 4.500 4.400 4.450 7,358 -0.04(-0.78%)
Oct 23, 2020 4.470 4.530 4.420 4.485 5,800 +0.10(+2.16%)
Oct 22, 2020 4.730 4.730 4.100 4.390 58,506 -0.35(-7.38%)
Oct 21, 2020 4.710 4.830 4.710 4.740 12,269 -0.01(-0.21%)
Oct 20, 2020 4.650 4.900 4.650 4.750 86,692 +0.12(+2.70%)
Oct 19, 2020 4.550 4.650 4.535 4.625 12,686 +0.12(+2.78%)
Oct 16, 2020 4.480 4.560 4.480 4.500 4,100 -0.07(-1.53%)
Oct 15, 2020 4.400 4.577 4.400 4.570 2,841 +0.01(+0.15%)
Oct 14, 2020 4.563 4.563 4.563 4.563 925 -0.01(-0.15%)
Oct 13, 2020 4.514 4.580 4.514 4.570 1,776 +0.00(+0.00%)
Oct 12, 2020 4.640 4.640 4.560 4.570 1,223 +0.02(+0.44%)
Oct 09, 2020 4.580 4.580 4.500 4.550 7,600 +0.02(+0.44%)
Oct 08, 2020 4.650 4.650 4.450 4.530 8,213 +0.01(+0.22%)
Oct 07, 2020 4.530 4.540 4.420 4.520 8,594 +0.11(+2.49%)
Oct 06, 2020 4.650 4.650 4.410 4.410 9,294 -0.15(-3.29%)
Oct 05, 2020 4.340 4.640 4.340 4.560 12,384 +0.02(+0.44%)
Oct 02, 2020 4.760 4.760 4.500 4.540 45,800 -0.22(-4.62%)
Oct 01, 2020 4.720 4.760 4.690 4.760 3,182 +0.26(+5.78%)
Sep 30, 2020 4.330 4.500 4.330 4.500 25,894 +0.15(+3.45%)
Sep 29, 2020 4.440 4.440 4.330 4.350 7,194 -0.01(-0.23%)
Sep 28, 2020 4.310 4.600 4.310 4.360 34,804 -0.10(-2.24%)
Sep 25, 2020 4.500 4.560 4.300 4.460 16,300 -0.07(-1.55%)
Sep 24, 2020 4.630 4.630 4.310 4.530 23,812 -0.07(-1.52%)
Sep 23, 2020 4.800 4.849 4.470 4.600 21,551 -0.19(-3.97%)
Sep 22, 2020 4.630 4.850 4.610 4.790 39,098 +0.12(+2.57%)
Sep 21, 2020 4.540 4.670 4.540 4.670 8,340 +0.21(+4.71%)
Sep 18, 2020 4.700 4.720 4.460 4.460 12,100 -0.02(-0.45%)
Sep 17, 2020 4.440 4.600 4.440 4.480 3,869 -0.07(-1.54%)
Sep 16, 2020 4.620 4.830 4.550 4.550 8,665 -0.07(-1.52%)
Sep 15, 2020 4.680 4.750 4.530 4.620 14,804 -0.09(-1.91%)
Sep 14, 2020 4.670 4.740 4.660 4.710 3,927 +0.14(+3.06%)
Sep 11, 2020 4.550 4.661 4.515 4.570 9,800 +0.03(+0.66%)
Sep 10, 2020 4.490 4.610 4.490 4.540 16,458 +0.02(+0.44%)
Sep 09, 2020 4.715 4.715 4.440 4.520 56,066 -0.03(-0.66%)
Sep 08, 2020 4.610 4.670 4.500 4.550 28,287 -0.15(-3.19%)
Sep 04, 2020 4.870 4.870 4.635 4.700 2,800 +0.00(+0.00%)
Sep 03, 2020 4.810 4.810 4.530 4.700 47,296 -0.14(-2.89%)
Sep 02, 2020 4.630 4.920 4.630 4.840 15,576 +0.13(+2.76%)
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.