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 (%)
Feb 29, 2016 3.940 3.940 3.900 3.900 1,604 -0.04(-1.02%)
Feb 26, 2016 3.946 3.946 3.940 3.940 2,052 +0.00(+0.00%)
Feb 25, 2016 3.930 3.940 3.880 3.940 13,617 +0.03(+0.77%)
Feb 23, 2016 3.940 3.940 3.910 3.910 49 -0.02(-0.41%)
Feb 22, 2016 3.940 3.940 3.926 3.926 841 +0.09(+2.24%)
Feb 19, 2016 3.850 3.960 3.840 3.840 6,466 -0.08(-2.04%)
Feb 18, 2016 3.983 3.983 3.920 3.920 476 -0.07(-1.75%)
Feb 17, 2016 3.980 3.990 3.980 3.990 3,714 -0.01(-0.25%)
Feb 16, 2016 4.000 4.000 4.000 4.000 121 +0.01(+0.25%)
Feb 12, 2016 3.930 3.990 3.990 3.990 1,700 +0.00(+0.00%)
Feb 11, 2016 3.962 4.000 3.962 3.990 4,101 +0.03(+0.76%)
Feb 10, 2016 3.960 3.960 3.960 3.960 102 -0.02(-0.50%)
Feb 09, 2016 3.960 3.980 3.960 3.980 200 +0.03(+0.76%)
Feb 08, 2016 3.950 3.950 3.830 3.950 9,581 -0.05(-1.25%)
Feb 05, 2016 3.900 4.000 3.900 4.000 3,276 +0.00(+0.00%)
Feb 04, 2016 4.020 4.050 3.980 4.000 3,217 +0.07(+1.78%)
Feb 03, 2016 3.940 3.940 3.830 3.930 4,837 +0.07(+1.81%)
Feb 02, 2016 3.880 3.880 3.830 3.860 21,123 -0.01(-0.26%)
Feb 01, 2016 3.940 4.040 3.870 3.870 11,821 -0.13(-3.25%)
Jan 29, 2016 4.240 4.250 4.000 4.000 24,182 -0.28(-6.54%)
Jan 28, 2016 4.210 4.330 4.210 4.280 12,856 +0.10(+2.39%)
Jan 27, 2016 4.250 4.325 4.160 4.180 5,338 -0.12(-2.79%)
Jan 26, 2016 4.320 4.430 4.300 4.300 7,668 +0.08(+1.90%)
Jan 25, 2016 4.370 4.380 4.220 4.220 5,159 -0.15(-3.43%)
Jan 22, 2016 4.420 4.420 4.300 4.370 10,908 +0.01(+0.23%)
Jan 21, 2016 4.350 4.400 4.300 4.360 7,724 +0.08(+1.87%)
Jan 20, 2016 4.330 4.350 4.120 4.280 9,885 -0.09(-2.06%)
Jan 19, 2016 4.350 4.520 4.300 4.370 11,610 -0.10(-2.24%)
Jan 15, 2016 4.600 4.470 4.470 4.470 18,100 -0.14(-3.04%)
Jan 14, 2016 4.630 4.690 4.500 4.610 30,029 +0.00(+0.00%)
Jan 13, 2016 4.370 4.610 4.361 4.610 16,921 +0.15(+3.36%)
Jan 12, 2016 4.360 4.490 4.360 4.460 18,256 +0.08(+1.83%)
Jan 11, 2016 4.380 4.420 4.330 4.380 12,645 +0.00(+0.00%)
Jan 08, 2016 4.210 4.380 4.210 4.380 11,644 +0.12(+2.82%)
Jan 07, 2016 4.230 4.280 4.230 4.260 1,810 +0.00(+0.00%)
Jan 06, 2016 4.270 4.290 4.250 4.260 5,792 -0.01(-0.23%)
Jan 05, 2016 4.150 4.270 4.070 4.270 5,706 +0.11(+2.64%)
Jan 04, 2016 4.230 4.260 4.150 4.160 21,191 -0.07(-1.65%)
Dec 31, 2015 4.080 4.230 4.230 4.230 28,300 +0.15(+3.67%)
Dec 30, 2015 3.832 4.090 3.832 4.080 17,509 +0.15(+3.82%)
Dec 29, 2015 3.799 3.950 3.799 3.930 6,822 +0.13(+3.42%)
Dec 28, 2015 3.744 3.840 3.640 3.800 3,008 +0.06(+1.60%)
Dec 24, 2015 3.750 3.740 3.740 3.740 1,000 +0.04(+1.08%)
Dec 23, 2015 3.680 3.840 3.500 3.700 32,282 +0.01(+0.14%)
Dec 22, 2015 3.630 3.769 3.530 3.695 12,437 +0.03(+0.95%)
Dec 21, 2015 3.540 3.690 3.540 3.660 14,717 +0.19(+5.47%)
Dec 18, 2015 3.690 3.700 3.470 3.470 21,911 -0.29(-7.71%)
Dec 17, 2015 3.700 3.840 3.590 3.760 48,853 +0.06(+1.62%)
Dec 16, 2015 3.840 3.840 3.610 3.700 24,032 -0.08(-2.12%)
Dec 15, 2015 3.710 3.800 3.700 3.780 9,852 +0.07(+1.88%)
Dec 14, 2015 3.710 3.840 3.710 3.710 10,464 +0.00(+0.00%)
Dec 11, 2015 3.750 3.850 3.650 3.710 9,893 -0.07(-1.85%)
Dec 10, 2015 3.750 3.870 3.665 3.780 14,171 +0.06(+1.61%)
Dec 09, 2015 3.720 3.720 3.650 3.720 15,503 +0.07(+1.92%)
Dec 08, 2015 3.700 3.750 3.550 3.650 24,902 -0.05(-1.35%)
Dec 07, 2015 3.720 3.740 3.650 3.700 15,163 -0.02(-0.54%)
Dec 04, 2015 3.642 3.730 3.640 3.720 35,597 +0.07(+1.92%)
Dec 03, 2015 3.650 3.650 3.650 3.650 2,040 +0.02(+0.55%)
Dec 02, 2015 3.690 3.780 3.630 3.630 5,302 -0.14(-3.71%)
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.