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

Intest Corp (NY: INTT )

10.18 -0.14 (-1.36%)
Official Closing 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 (%)
Jul 31, 2020 4.450 4.700 4.400 4.670 54,200 +0.31(+7.11%)
Jul 30, 2020 4.100 4.510 4.090 4.360 16,547 +0.25(+6.08%)
Jul 29, 2020 3.980 4.120 3.980 4.110 7,152 +0.12(+3.01%)
Jul 28, 2020 4.070 4.070 3.990 3.990 11,654 -0.02(-0.50%)
Jul 27, 2020 4.000 4.166 3.990 4.010 14,691 +0.02(+0.51%)
Jul 24, 2020 3.950 4.000 3.950 3.990 7,900 -0.01(-0.25%)
Jul 23, 2020 4.030 4.090 3.970 4.000 10,533 -0.11(-2.68%)
Jul 22, 2020 4.110 4.110 4.000 4.110 9,518 +0.04(+0.98%)
Jul 21, 2020 3.880 4.110 3.880 4.070 19,495 +0.10(+2.52%)
Jul 20, 2020 4.290 4.290 3.750 3.970 29,487 -0.19(-4.57%)
Jul 17, 2020 4.140 4.308 4.140 4.160 44,900 -0.14(-3.26%)
Jul 16, 2020 4.025 4.300 3.988 4.300 12,065 +0.28(+6.97%)
Jul 15, 2020 3.980 4.090 3.750 4.020 43,908 +0.15(+3.88%)
Jul 14, 2020 3.820 3.915 3.650 3.870 19,167 +0.01(+0.26%)
Jul 13, 2020 3.900 4.070 3.800 3.860 50,370 -0.01(-0.26%)
Jul 10, 2020 3.310 3.990 3.262 3.870 676,700 +0.56(+16.92%)
Jul 09, 2020 3.300 3.325 3.230 3.310 21,825 +0.00(+0.00%)
Jul 08, 2020 3.330 3.330 3.230 3.310 8,998 +0.00(+0.00%)
Jul 07, 2020 3.380 3.380 3.260 3.310 5,092 +0.02(+0.61%)
Jul 06, 2020 3.390 3.390 3.270 3.290 13,243 -0.02(-0.60%)
Jul 02, 2020 3.330 3.350 3.260 3.310 23,200 -0.01(-0.30%)
Jul 01, 2020 3.410 3.450 3.200 3.320 2,908 -0.05(-1.48%)
Jun 30, 2020 3.400 3.410 3.360 3.370 17,137 +0.01(+0.30%)
Jun 29, 2020 3.330 3.390 3.280 3.360 8,273 +0.06(+1.82%)
Jun 26, 2020 3.330 3.330 3.240 3.300 11,300 +0.00(+0.00%)
Jun 25, 2020 3.350 3.350 3.250 3.300 10,618 -0.02(-0.60%)
Jun 24, 2020 3.280 3.490 3.280 3.320 17,999 -0.07(-2.06%)
Jun 23, 2020 3.370 3.390 3.250 3.390 20,036 -0.05(-1.45%)
Jun 22, 2020 3.340 3.440 3.150 3.440 25,426 +0.01(+0.29%)
Jun 19, 2020 3.360 3.430 3.210 3.430 24,300 +0.03(+0.88%)
Jun 18, 2020 3.360 3.400 3.330 3.400 5,698 +0.01(+0.29%)
Jun 17, 2020 3.350 3.390 3.280 3.390 10,329 +0.04(+1.19%)
Jun 16, 2020 3.390 3.600 3.260 3.350 19,236 -0.11(-3.18%)
Jun 15, 2020 3.350 3.470 3.350 3.460 9,691 +0.11(+3.28%)
Jun 12, 2020 3.260 3.460 3.260 3.350 12,700 +0.08(+2.45%)
Jun 11, 2020 3.720 3.720 3.263 3.270 7,219 -0.62(-15.94%)
Jun 10, 2020 3.670 3.940 3.670 3.890 2,673 -0.01(-0.26%)
Jun 09, 2020 3.800 3.960 3.780 3.900 6,879 -0.02(-0.38%)
Jun 08, 2020 3.951 3.967 3.900 3.915 22,504 +0.19(+4.96%)
Jun 05, 2020 3.655 4.100 3.655 3.730 38,300 +0.22(+6.27%)
Jun 04, 2020 3.420 3.530 3.380 3.510 20,308 +0.09(+2.63%)
Jun 03, 2020 3.410 3.420 3.370 3.420 30,156 +0.01(+0.29%)
Jun 02, 2020 3.380 3.410 3.360 3.410 9,417 +0.05(+1.49%)
Jun 01, 2020 3.230 3.400 3.200 3.360 19,002 +0.18(+5.66%)
May 29, 2020 3.250 3.250 3.110 3.180 37,300 -0.06(-1.85%)
May 28, 2020 3.300 3.320 3.184 3.240 55,864 +0.01(+0.31%)
May 27, 2020 3.180 3.290 3.170 3.230 24,292 +0.12(+3.86%)
May 26, 2020 3.200 3.220 3.110 3.110 39,059 -0.05(-1.58%)
May 22, 2020 3.180 3.190 3.140 3.160 39,300 +0.02(+0.64%)
May 21, 2020 3.150 3.237 3.120 3.140 48,130 -0.02(-0.63%)
May 20, 2020 3.090 3.160 3.058 3.160 32,195 +0.08(+2.60%)
May 19, 2020 3.080 3.080 3.050 3.080 16,345 +0.02(+0.65%)
May 18, 2020 3.126 3.126 3.050 3.060 9,341 +0.10(+3.38%)
May 15, 2020 3.050 3.060 2.960 2.960 2,500 -0.05(-1.66%)
May 14, 2020 2.920 3.020 2.920 3.010 14,693 -0.01(-0.33%)
May 13, 2020 3.130 3.130 3.010 3.020 24,564 -0.16(-5.03%)
May 12, 2020 3.265 3.265 3.180 3.180 15,959 -0.06(-1.85%)
May 11, 2020 3.400 3.400 3.230 3.240 24,479 -0.19(-5.54%)
May 08, 2020 3.230 3.480 3.150 3.430 53,100 +0.21(+6.52%)
May 07, 2020 3.120 3.220 2.990 3.220 29,181 +0.03(+0.94%)
May 06, 2020 3.220 3.220 2.990 3.190 47,853 +0.11(+3.57%)
May 05, 2020 3.020 3.210 3.020 3.080 14,557 -0.11(-3.45%)
May 04, 2020 3.080 3.200 3.080 3.190 21,103 -0.02(-0.62%)
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.