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, 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%)
Nov 01, 2017 8.600 8.600 8.450 8.500 79,090 -0.10(-1.16%)
Oct 31, 2017 8.600 8.650 8.550 8.600 149,150 +0.05(+0.58%)
Oct 30, 2017 8.995 8.500 8.550 124,659 -0.30(-3.39%)
Oct 27, 2017 8.750 8.900 8.450 8.850 112,524 +0.20(+2.31%)
Oct 26, 2017 8.500 8.850 8.500 8.650 139,200 +0.15(+1.76%)
Oct 25, 2017 8.750 9.050 8.400 8.500 335,060 -0.25(-2.86%)
Oct 24, 2017 9.000 9.000 8.750 8.750 153,330 -0.20(-2.23%)
Oct 23, 2017 9.300 9.350 8.950 8.950 241,117 +0.01(+0.11%)
Oct 20, 2017 9.700 9.700 8.900 8.940 312,111 -0.61(-6.39%)
Oct 19, 2017 9.750 9.750 9.250 9.550 193,736 -0.15(-1.55%)
Oct 18, 2017 9.550 9.750 9.550 9.700 152,884 +0.05(+0.52%)
Oct 17, 2017 9.700 9.850 9.610 9.650 177,925 -0.05(-0.52%)
Oct 16, 2017 9.800 10.05 9.605 9.700 452,453 +0.05(+0.52%)
Oct 13, 2017 9.550 9.900 9.550 9.650 234,092 +0.00(+0.00%)
Oct 12, 2017 9.950 10.03 9.650 9.650 193,426 -0.25(-2.53%)
Oct 11, 2017 9.900 10.20 9.773 9.900 293,040 +0.00(+0.00%)
Oct 10, 2017 9.800 10.15 9.579 9.900 359,479 +0.40(+4.21%)
Oct 09, 2017 9.550 10.25 9.400 9.500 696,719 +1.00(+11.76%)
Oct 06, 2017 8.600 8.800 8.450 8.500 106,659 -0.03(-0.29%)
Oct 05, 2017 8.450 8.650 8.395 8.525 105,012 +0.18(+2.10%)
Oct 04, 2017 8.100 8.350 8.055 8.350 33,667 +0.30(+3.73%)
Oct 03, 2017 8.350 8.450 7.990 8.050 68,953 -0.25(-3.01%)
Oct 02, 2017 8.300 8.550 8.290 8.300 89,404 +0.00(+0.00%)
Sep 29, 2017 8.400 8.400 8.200 8.300 31,959 -0.10(-1.19%)
Sep 28, 2017 8.350 8.400 8.225 8.400 76,075 +0.10(+1.20%)
Sep 27, 2017 8.300 8.450 8.200 8.300 63,303 -0.04(-0.49%)
Sep 26, 2017 8.200 8.350 8.150 8.341 33,674 +0.09(+1.10%)
Sep 25, 2017 8.250 8.250 8.200 8.250 35,104 +0.05(+0.61%)
Sep 22, 2017 8.100 8.250 8.100 8.200 23,454 +0.10(+1.23%)
Sep 21, 2017 8.050 8.100 8.046 8.100 10,478 +0.00(+0.00%)
Sep 20, 2017 8.100 8.150 7.976 8.100 20,223 +0.05(+0.62%)
Sep 19, 2017 7.960 8.150 7.950 8.050 16,268 +0.10(+1.26%)
Sep 18, 2017 7.950 8.000 7.850 7.950 53,177 +0.00(+0.00%)
Sep 15, 2017 7.650 7.950 7.555 7.950 58,351 +0.30(+3.92%)
Sep 14, 2017 7.600 7.650 7.425 7.650 37,336 +0.10(+1.32%)
Sep 13, 2017 7.600 7.650 7.550 7.550 14,009 +0.00(+0.00%)
Sep 12, 2017 7.550 7.655 7.450 7.550 39,720 +0.10(+1.34%)
Sep 11, 2017 7.700 7.700 7.350 7.450 48,932 -0.08(-1.00%)
Sep 08, 2017 7.600 7.600 7.350 7.525 22,870 -0.07(-0.99%)
Sep 07, 2017 7.550 7.650 7.405 7.600 40,380 +0.10(+1.33%)
Sep 06, 2017 7.550 7.600 7.338 7.500 32,616 -0.05(-0.66%)
Sep 05, 2017 7.650 7.700 7.400 7.550 33,324 -0.05(-0.66%)
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.