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

Intest Corp (NY: INTT )

9.650 -0.120 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 28, 2019 7.350 7.380 7.250 7.250 16,573 -0.14(-1.89%)
Feb 27, 2019 7.500 7.500 7.360 7.390 6,612 -0.03(-0.40%)
Feb 26, 2019 7.450 7.850 7.350 7.420 33,720 -0.08(-1.07%)
Feb 25, 2019 7.360 7.680 7.360 7.500 41,658 +0.12(+1.63%)
Feb 22, 2019 7.650 7.650 7.350 7.380 116,700 -0.27(-3.53%)
Feb 21, 2019 7.770 7.800 7.624 7.650 17,763 -0.06(-0.78%)
Feb 20, 2019 7.660 7.750 7.570 7.710 50,838 +0.11(+1.45%)
Feb 19, 2019 7.700 7.845 7.570 7.600 25,717 -0.14(-1.81%)
Feb 15, 2019 7.740 7.880 7.560 7.740 65,300 +0.22(+2.93%)
Feb 14, 2019 7.230 7.520 7.090 7.520 59,025 +0.33(+4.59%)
Feb 13, 2019 7.080 7.204 6.990 7.190 21,244 +0.14(+1.99%)
Feb 12, 2019 7.050 7.140 6.920 7.050 21,488 +0.02(+0.28%)
Feb 11, 2019 6.940 7.130 6.940 7.030 16,108 +0.09(+1.30%)
Feb 08, 2019 6.920 7.140 6.880 6.940 40,000 +0.08(+1.17%)
Feb 07, 2019 6.920 6.930 6.830 6.860 26,603 -0.09(-1.29%)
Feb 06, 2019 7.000 7.140 6.900 6.950 26,270 -0.05(-0.71%)
Feb 05, 2019 7.230 7.260 7.000 7.000 23,173 -0.25(-3.45%)
Feb 04, 2019 6.890 7.360 6.850 7.250 38,787 +0.42(+6.15%)
Feb 01, 2019 7.360 7.360 6.650 6.830 109,800 -0.53(-7.20%)
Jan 31, 2019 7.200 7.450 7.150 7.360 25,172 +0.07(+0.96%)
Jan 30, 2019 7.270 7.290 7.150 7.290 17,105 +0.14(+1.96%)
Jan 29, 2019 7.150 7.340 7.070 7.150 20,464 +0.13(+1.85%)
Jan 28, 2019 7.000 7.350 6.820 7.020 44,147 -0.20(-2.77%)
Jan 25, 2019 6.970 7.380 6.950 7.220 24,800 +0.20(+2.85%)
Jan 24, 2019 6.985 7.300 6.985 7.020 14,007 -0.11(-1.47%)
Jan 23, 2019 7.218 7.218 6.970 7.125 8,579 +0.07(+0.92%)
Jan 22, 2019 6.960 7.250 6.700 7.060 53,561 -0.07(-0.98%)
Jan 18, 2019 7.440 7.520 7.130 7.130 43,100 -0.27(-3.65%)
Jan 17, 2019 7.450 7.530 7.250 7.400 42,918 -0.05(-0.67%)
Jan 16, 2019 7.700 7.790 7.400 7.450 19,916 -0.13(-1.72%)
Jan 15, 2019 7.500 7.700 7.480 7.580 59,447 +0.09(+1.20%)
Jan 14, 2019 7.300 7.500 7.190 7.490 30,157 +0.23(+3.17%)
Jan 11, 2019 7.200 7.400 6.950 7.260 43,100 +0.20(+2.83%)
Jan 10, 2019 7.300 7.300 6.920 7.060 10,466 -0.22(-3.02%)
Jan 09, 2019 6.970 7.310 6.760 7.280 28,763 +0.37(+5.35%)
Jan 08, 2019 7.570 7.673 6.750 6.910 86,584 -0.50(-6.77%)
Jan 07, 2019 7.590 7.715 7.220 7.412 95,566 -0.17(-2.22%)
Jan 04, 2019 7.290 7.705 7.080 7.580 77,500 +0.40(+5.57%)
Jan 03, 2019 7.130 7.300 6.900 7.180 47,866 +0.07(+0.98%)
Jan 02, 2019 6.440 7.160 6.210 7.110 87,137 +0.98(+15.99%)
Dec 31, 2018 5.890 6.250 5.800 6.130 44,800 +0.35(+6.06%)
Dec 28, 2018 5.950 6.250 5.760 5.780 50,400 -0.02(-0.34%)
Dec 27, 2018 5.590 5.810 5.560 5.800 47,585 +0.31(+5.65%)
Dec 26, 2018 5.570 5.630 5.470 5.490 103,181 -0.01(-0.18%)
Dec 24, 2018 5.550 5.700 5.450 5.500 74,300 -0.05(-0.90%)
Dec 21, 2018 5.830 5.830 5.550 5.550 51,300 -0.20(-3.48%)
Dec 20, 2018 5.990 6.180 5.660 5.750 53,586 -0.20(-3.36%)
Dec 19, 2018 6.220 6.399 5.870 5.950 46,326 -0.33(-5.25%)
Dec 18, 2018 6.400 6.400 6.200 6.280 17,027 +0.03(+0.48%)
Dec 17, 2018 6.270 6.550 6.250 6.250 26,085 -0.11(-1.73%)
Dec 14, 2018 6.610 6.610 6.270 6.360 20,300 -0.24(-3.64%)
Dec 13, 2018 6.870 6.870 6.530 6.600 22,022 -0.19(-2.80%)
Dec 12, 2018 6.880 6.880 6.600 6.790 19,821 +0.19(+2.88%)
Dec 11, 2018 6.790 6.890 6.530 6.600 21,842 -0.19(-2.80%)
Dec 10, 2018 6.940 7.185 6.740 6.790 31,408 +0.05(+0.74%)
Dec 07, 2018 6.500 6.860 6.500 6.740 20,300 +0.24(+3.69%)
Dec 06, 2018 6.680 6.680 6.430 6.500 22,824 -0.16(-2.40%)
Dec 04, 2018 7.080 7.080 6.490 6.660 32,800 -0.38(-5.40%)
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.