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

Intest Corp (NY: INTT )

10.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 3.770 3.870 3.740 3.740 8,356 -0.05(-1.32%)
Aug 30, 2016 3.800 3.850 3.770 3.790 13,751 +0.02(+0.53%)
Aug 29, 2016 3.830 3.940 3.770 3.770 25,851 -0.13(-3.33%)
Aug 26, 2016 3.840 3.900 3.790 3.900 4,123 +0.03(+0.78%)
Aug 25, 2016 3.810 3.900 3.800 3.870 5,193 -0.03(-0.77%)
Aug 24, 2016 3.890 3.960 3.800 3.900 7,291 -0.06(-1.52%)
Aug 23, 2016 3.960 4.000 3.953 3.960 5,473 +0.08(+2.06%)
Aug 22, 2016 3.900 3.977 3.850 3.880 3,023 -0.12(-3.00%)
Aug 19, 2016 3.860 4.000 3.860 4.000 7,464 +0.13(+3.36%)
Aug 18, 2016 3.890 3.900 3.870 3.870 1,178 +0.00(+0.00%)
Aug 17, 2016 3.920 4.020 3.870 3.870 21,480 -0.14(-3.49%)
Aug 16, 2016 4.000 4.030 3.850 4.010 10,355 +0.01(+0.25%)
Aug 15, 2016 3.932 4.000 3.820 4.000 50,878 +0.04(+1.01%)
Aug 12, 2016 4.050 4.060 3.960 3.960 302 -0.03(-0.75%)
Aug 11, 2016 4.000 4.000 3.990 3.990 1,135 -0.01(-0.25%)
Aug 10, 2016 4.000 4.060 3.950 4.000 5,672 +0.04(+1.01%)
Aug 09, 2016 3.971 3.990 3.930 3.960 42,076 -0.07(-1.74%)
Aug 08, 2016 4.050 4.050 3.997 4.030 8,052 -0.02(-0.52%)
Aug 05, 2016 4.000 4.060 3.990 4.051 7,587 +0.15(+3.87%)
Aug 04, 2016 3.900 3.900 3.900 3.900 2,004 -0.02(-0.51%)
Aug 03, 2016 3.910 3.920 3.900 3.920 808 -0.07(-1.75%)
Aug 02, 2016 3.950 3.990 3.940 3.990 1,530 +0.00(+0.00%)
Aug 01, 2016 3.951 4.010 3.950 3.990 6,558 +0.03(+0.76%)
Jul 29, 2016 3.850 4.030 3.850 3.960 22,365 +0.16(+4.21%)
Jul 28, 2016 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Jul 27, 2016 3.795 3.910 3.760 3.800 2,797 -0.02(-0.53%)
Jul 25, 2016 3.750 3.870 3.750 3.820 85 +0.02(+0.53%)
Jul 22, 2016 3.860 3.860 3.800 3.800 4,000 -0.02(-0.52%)
Jul 21, 2016 3.865 3.865 3.800 3.820 5,502 -0.03(-0.78%)
Jul 20, 2016 3.860 3.960 3.850 3.850 12,501 -0.02(-0.51%)
Jul 19, 2016 4.010 4.090 3.870 3.870 14,361 -0.08(-2.03%)
Jul 18, 2016 4.040 4.040 3.860 3.950 6,693 -0.05(-1.25%)
Jul 15, 2016 4.090 4.140 4.000 4.000 23,380 +0.00(+0.00%)
Jul 14, 2016 3.810 4.150 3.810 4.000 56,963 +0.20(+5.26%)
Jul 13, 2016 3.850 3.870 3.800 3.800 10,250 +0.00(+0.00%)
Jul 12, 2016 3.810 3.950 3.800 3.800 33,800 -0.00(-0.04%)
Jul 11, 2016 3.801 3.801 3.801 3.801 629 -0.10(-2.53%)
Jul 08, 2016 3.930 3.930 3.840 3.900 4,043 -0.04(-1.02%)
Jul 07, 2016 3.930 3.940 3.894 3.940 604 +0.12(+3.14%)
Jul 06, 2016 3.810 3.910 3.810 3.820 1,627 -0.06(-1.55%)
Jul 05, 2016 3.920 3.930 3.830 3.880 9,350 -0.01(-0.26%)
Jul 01, 2016 3.830 3.890 3.890 3.890 17,000 +0.08(+2.10%)
Jun 30, 2016 3.890 3.890 3.750 3.810 12,410 +0.05(+1.33%)
Jun 29, 2016 3.800 3.890 3.650 3.760 13,542 -0.04(-1.05%)
Jun 28, 2016 3.910 3.910 3.800 3.800 4,856 -0.10(-2.56%)
Jun 27, 2016 3.990 3.990 3.890 3.900 10,448 -0.20(-4.88%)
Jun 24, 2016 4.000 4.100 3.960 4.100 18,948 +0.08(+1.99%)
Jun 23, 2016 4.020 4.090 4.000 4.020 12,072 +0.02(+0.50%)
Jun 22, 2016 4.000 4.100 3.950 4.000 9,356 -0.01(-0.25%)
Jun 21, 2016 4.040 4.080 3.940 4.010 31,129 -0.01(-0.25%)
Jun 20, 2016 3.980 4.090 3.980 4.020 15,730 +0.13(+3.34%)
Jun 17, 2016 3.920 4.030 3.740 3.890 19,426 -0.17(-4.19%)
Jun 16, 2016 4.120 4.130 4.020 4.060 19,111 -0.04(-0.98%)
Jun 15, 2016 4.040 4.140 4.000 4.100 15,946 +0.02(+0.51%)
Jun 14, 2016 3.980 4.080 3.840 4.079 12,961 +0.11(+2.75%)
Jun 13, 2016 3.970 3.970 3.890 3.970 7,424 +0.02(+0.51%)
Jun 10, 2016 3.830 3.960 3.830 3.950 10,018 +0.02(+0.51%)
Jun 09, 2016 3.840 3.930 3.830 3.930 6,558 +0.03(+0.77%)
Jun 08, 2016 3.900 3.910 3.890 3.900 9,603 -0.01(-0.26%)
Jun 07, 2016 3.810 3.910 3.790 3.910 9,584 +0.10(+2.62%)
Jun 06, 2016 3.710 3.810 3.700 3.810 14,018 +0.03(+0.79%)
Jun 03, 2016 3.760 3.780 3.740 3.780 1,620 +0.06(+1.61%)
Jun 02, 2016 3.610 3.780 3.610 3.720 13,955 +0.06(+1.64%)
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.