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 (%)
Nov 30, 2016 4.350 4.450 4.350 4.400 1,891 +0.05(+1.15%)
Nov 29, 2016 4.400 4.400 4.250 4.350 11,488 -0.15(-3.33%)
Nov 28, 2016 4.500 4.500 4.300 4.500 23,516 +0.05(+1.12%)
Nov 25, 2016 4.500 4.500 4.450 4.450 2,357 -0.05(-1.11%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.25(+5.88%)
Nov 22, 2016 4.250 4.250 4.200 4.250 3,624 +0.05(+1.19%)
Nov 21, 2016 4.050 4.200 4.025 4.200 40,091 +0.15(+3.70%)
Nov 18, 2016 4.000 4.050 4.000 4.050 109,354 +0.10(+2.53%)
Nov 17, 2016 4.000 4.050 3.900 3.950 32,107 -0.05(-1.25%)
Nov 16, 2016 4.050 4.050 4.000 4.000 401 +0.05(+1.27%)
Nov 15, 2016 3.950 3.950 3.950 3.950 3,119 -0.05(-1.25%)
Nov 14, 2016 3.850 4.000 3.850 4.000 6,015 +0.05(+1.27%)
Nov 11, 2016 3.950 4.000 3.950 3.950 701 +0.00(+0.00%)
Nov 10, 2016 3.940 4.000 3.850 3.950 9,851 +0.00(+0.00%)
Nov 09, 2016 3.897 4.000 3.897 3.950 4,830 -0.05(-1.25%)
Nov 08, 2016 3.900 4.000 3.900 4.000 376 +0.01(+0.25%)
Nov 07, 2016 3.850 4.000 3.850 3.990 18,338 +0.04(+1.01%)
Nov 04, 2016 3.850 4.050 3.850 3.950 12,400 +0.00(+0.00%)
Nov 03, 2016 3.850 4.050 3.850 3.950 9,495 +0.12(+3.27%)
Nov 02, 2016 3.850 3.850 3.800 3.825 7,185 -0.02(-0.65%)
Nov 01, 2016 4.100 4.100 3.850 3.850 6,996 -0.20(-4.94%)
Oct 31, 2016 3.900 4.150 3.900 4.050 19,139 +0.07(+1.76%)
Oct 28, 2016 3.870 4.010 3.855 3.980 8,988 +0.07(+1.79%)
Oct 27, 2016 3.930 3.930 3.900 3.910 6,810 +0.05(+1.30%)
Oct 26, 2016 3.900 3.900 3.850 3.860 880 -0.06(-1.53%)
Oct 25, 2016 3.904 4.000 3.904 3.920 2,290 -0.02(-0.51%)
Oct 24, 2016 3.906 3.960 3.900 3.940 7,524 +0.00(+0.00%)
Oct 21, 2016 3.930 3.940 3.930 3.940 1,300 -0.00(-0.12%)
Oct 20, 2016 4.079 4.080 3.930 3.945 8,737 -0.11(-2.60%)
Oct 19, 2016 4.090 4.100 3.900 4.050 31,496 +0.06(+1.49%)
Oct 18, 2016 3.920 4.090 3.830 3.990 26,631 +0.06(+1.54%)
Oct 17, 2016 3.960 3.980 3.850 3.930 3,590 +0.03(+0.77%)
Oct 14, 2016 3.835 4.000 3.835 3.900 3,826 +0.00(+0.00%)
Oct 13, 2016 3.850 3.926 3.850 3.900 5,129 +0.01(+0.26%)
Oct 12, 2016 3.930 3.950 3.890 3.890 2,882 -0.04(-1.02%)
Oct 11, 2016 3.890 3.930 3.890 3.930 3,872 -0.02(-0.51%)
Oct 07, 2016 3.870 3.950 3.740 3.950 28 +0.01(+0.25%)
Oct 06, 2016 3.980 3.980 3.940 3.940 277 -0.02(-0.51%)
Oct 05, 2016 3.930 3.995 3.930 3.960 3,703 +0.05(+1.28%)
Oct 04, 2016 4.040 4.040 3.910 3.910 3,934 -0.13(-3.22%)
Oct 03, 2016 4.000 4.040 4.000 4.040 1,445 +0.04(+1.00%)
Sep 30, 2016 3.950 4.000 3.890 4.000 2,524 +0.06(+1.52%)
Sep 29, 2016 3.871 3.940 3.870 3.940 1,136 -0.01(-0.25%)
Sep 28, 2016 4.010 4.020 3.950 3.950 6,217 -0.04(-1.00%)
Sep 27, 2016 3.990 3.990 3.990 3.990 183 +0.00(+0.00%)
Sep 23, 2016 3.910 3.990 3.910 3.990 4 +0.14(+3.64%)
Sep 22, 2016 3.850 3.850 3.850 3.850 304 -0.05(-1.28%)
Sep 21, 2016 3.960 4.000 3.890 3.900 8,500 -0.08(-2.01%)
Sep 20, 2016 3.960 3.980 3.960 3.980 6,751 +0.08(+2.05%)
Sep 19, 2016 3.970 4.000 3.871 3.900 4,193 -0.15(-3.70%)
Sep 16, 2016 3.740 4.050 3.740 4.050 26,414 +0.24(+6.30%)
Sep 15, 2016 3.700 3.810 3.680 3.810 5,090 -0.04(-1.04%)
Sep 14, 2016 3.770 3.850 3.690 3.850 10,021 +0.06(+1.58%)
Sep 13, 2016 3.801 3.840 3.770 3.790 15,389 -0.02(-0.52%)
Sep 12, 2016 3.767 3.840 3.720 3.810 6,120 +0.01(+0.26%)
Sep 09, 2016 3.670 3.840 3.650 3.800 14,365 +0.07(+1.88%)
Sep 08, 2016 3.660 3.870 3.660 3.730 4,586 +0.03(+0.81%)
Sep 07, 2016 3.880 3.880 3.690 3.700 8,591 -0.06(-1.60%)
Sep 06, 2016 3.730 3.810 3.650 3.760 11,290 +0.03(+0.80%)
Sep 02, 2016 3.800 3.730 3.730 3.730 500 -0.02(-0.54%)
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.