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 29, 2013 3.850 3.990 3.800 3.930 34,368 +0.09(+2.34%)
Nov 27, 2013 3.699 3.850 3.699 3.840 29,238 +0.15(+4.07%)
Nov 26, 2013 3.680 3.690 3.670 3.690 12,650 +0.00(+0.00%)
Nov 25, 2013 3.680 3.720 3.680 3.690 16,694 -0.02(-0.51%)
Nov 22, 2013 3.680 3.740 3.670 3.709 3,650 +0.02(+0.51%)
Nov 21, 2013 3.680 3.710 3.680 3.690 1,372 -0.01(-0.27%)
Nov 20, 2013 3.700 3.730 3.700 3.700 20,800 +0.00(+0.00%)
Nov 19, 2013 3.660 3.760 3.660 3.700 33,900 +0.00(+0.00%)
Nov 18, 2013 3.720 3.756 3.700 3.700 16,489 -0.05(-1.34%)
Nov 15, 2013 3.805 3.805 3.750 3.750 11,984 -0.05(-1.31%)
Nov 14, 2013 3.720 3.800 3.720 3.800 4,058 +0.06(+1.60%)
Nov 13, 2013 3.750 3.780 3.730 3.740 6,100 -0.01(-0.27%)
Nov 12, 2013 3.720 3.770 3.720 3.750 9,164 -0.01(-0.27%)
Nov 11, 2013 3.799 3.799 3.730 3.760 23,079 +0.01(+0.27%)
Nov 08, 2013 3.830 3.850 3.750 3.750 23,836 -0.06(-1.57%)
Nov 07, 2013 3.750 3.930 3.750 3.810 12,034 +0.01(+0.26%)
Nov 06, 2013 3.810 3.840 3.800 3.800 9,844 +0.00(+0.00%)
Nov 05, 2013 3.970 3.970 3.800 3.800 24,600 -0.14(-3.55%)
Nov 04, 2013 3.760 3.980 3.720 3.940 14,700 +0.16(+4.18%)
Nov 01, 2013 3.870 3.870 3.771 3.782 50,956 -0.07(-1.77%)
Oct 31, 2013 3.900 3.970 3.850 3.850 51,056 -0.13(-3.23%)
Oct 30, 2013 4.000 4.000 3.970 3.978 20,176 +0.01(+0.21%)
Oct 29, 2013 3.970 3.970 3.970 3.970 357 +0.00(+0.00%)
Oct 28, 2013 3.980 3.990 3.970 3.970 1,660 -0.03(-0.75%)
Oct 25, 2013 4.000 4.000 4.000 4.000 325 +0.00(+0.00%)
Oct 24, 2013 3.990 4.000 3.990 4.000 3,000 +0.01(+0.25%)
Oct 23, 2013 3.990 3.990 3.840 3.990 2,244 +0.00(+0.00%)
Oct 22, 2013 3.930 4.000 3.930 3.990 6,065 -0.05(-1.30%)
Oct 21, 2013 3.920 4.050 3.900 4.043 6,077 +0.02(+0.56%)
Oct 18, 2013 4.050 4.060 4.000 4.020 8,410 +0.01(+0.25%)
Oct 17, 2013 4.020 4.040 4.010 4.010 7,195 -0.00(-0.01%)
Oct 16, 2013 4.015 4.020 3.997 4.011 2,655 -0.02(-0.48%)
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.