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

Intest Corp (NY: INTT )

10.11 +0.16 (+1.56%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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 (%)
Jan 31, 2014 3.820 3.900 3.800 3.880 6,679 +0.04(+1.04%)
Jan 30, 2014 3.860 3.860 3.800 3.840 14,261 -0.02(-0.39%)
Jan 29, 2014 3.880 3.880 3.850 3.855 3,037 -0.02(-0.39%)
Jan 28, 2014 3.950 3.950 3.870 3.870 10,003 -0.03(-0.77%)
Jan 27, 2014 3.950 3.960 3.835 3.900 5,587 +0.00(+0.00%)
Jan 24, 2014 3.850 3.900 3.820 3.900 14,600 +0.02(+0.58%)
Jan 23, 2014 3.861 3.890 3.860 3.878 2,129 -0.02(-0.57%)
Jan 22, 2014 3.900 3.900 3.890 3.900 10,992 +0.04(+1.04%)
Jan 21, 2014 3.900 3.900 3.850 3.860 26,775 -0.03(-0.77%)
Jan 17, 2014 3.910 3.890 3.890 3.890 5,600 -0.02(-0.51%)
Jan 16, 2014 3.900 3.950 3.880 3.910 11,272 +0.01(+0.26%)
Jan 15, 2014 3.860 3.950 3.850 3.900 28,788 +0.04(+1.04%)
Jan 14, 2014 3.840 4.000 3.840 3.860 37,397 -0.01(-0.26%)
Jan 13, 2014 3.740 3.900 3.740 3.870 56,823 +0.06(+1.57%)
Jan 10, 2014 3.851 3.851 3.800 3.810 6,217 -0.04(-1.04%)
Jan 09, 2014 3.860 3.880 3.850 3.850 1,748 +0.00(+0.00%)
Jan 08, 2014 3.831 3.874 3.821 3.850 10,400 +0.00(+0.03%)
Jan 07, 2014 3.900 3.900 3.849 3.849 2,525 -0.01(-0.28%)
Jan 06, 2014 3.860 3.920 3.850 3.860 2,064 +0.00(+0.00%)
Jan 03, 2014 3.760 3.860 3.750 3.860 3,368 +0.06(+1.58%)
Jan 02, 2014 3.800 3.800 3.800 3.800 821 +0.00(+0.00%)
Dec 31, 2013 3.790 3.800 3.800 3.800 8,500 -0.04(-1.04%)
Dec 30, 2013 3.830 3.850 3.770 3.840 8,448 +0.05(+1.32%)
Dec 27, 2013 3.760 3.790 3.760 3.790 300 +0.00(+0.00%)
Dec 26, 2013 3.760 3.790 3.760 3.790 6,979 +0.00(+0.00%)
Dec 24, 2013 3.760 3.810 3.760 3.790 302 -0.01(-0.20%)
Dec 23, 2013 3.690 3.798 3.690 3.798 8,490 +0.12(+3.20%)
Dec 20, 2013 3.810 3.810 3.680 3.680 3,272 -0.08(-2.13%)
Dec 19, 2013 3.776 3.840 3.760 3.760 2,824 -0.04(-1.05%)
Dec 18, 2013 3.740 3.800 3.730 3.800 6,379 +0.07(+1.88%)
Dec 17, 2013 3.730 3.780 3.698 3.730 5,812 +0.07(+1.91%)
Dec 16, 2013 3.742 3.800 3.660 3.660 5,882 -0.08(-2.14%)
Dec 13, 2013 3.740 3.740 3.740 3.740 231 -0.02(-0.53%)
Dec 12, 2013 3.770 3.780 3.700 3.760 42,717 -0.06(-1.57%)
Dec 11, 2013 3.840 3.890 3.820 3.820 4,124 -0.03(-0.78%)
Dec 10, 2013 3.740 3.850 3.740 3.850 4,592 +0.07(+1.85%)
Dec 09, 2013 3.780 3.800 3.730 3.780 25,140 +0.00(+0.00%)
Dec 06, 2013 3.740 3.790 3.700 3.780 10,400 +0.00(+0.00%)
Dec 05, 2013 3.730 3.800 3.730 3.780 20,168 +0.10(+2.72%)
Dec 04, 2013 3.710 3.710 3.680 3.680 16,200 -0.07(-1.87%)
Dec 03, 2013 3.720 3.765 3.690 3.750 22,482 +0.00(+0.00%)
Dec 02, 2013 3.900 3.915 3.710 3.750 38,645 -0.18(-4.58%)
Nov 29, 2013 3.850 3.990 3.800 3.930 34,368 +0.09(+2.34%)
Nov 27, 2013 3.699 3.850 3.699 3.840 29,238 +0.15(+4.07%)
Nov 26, 2013 3.680 3.690 3.670 3.690 12,650 +0.00(+0.00%)
Nov 25, 2013 3.680 3.720 3.680 3.690 16,694 -0.02(-0.51%)
Nov 22, 2013 3.680 3.740 3.670 3.709 3,650 +0.02(+0.51%)
Nov 21, 2013 3.680 3.710 3.680 3.690 1,372 -0.01(-0.27%)
Nov 20, 2013 3.700 3.730 3.700 3.700 20,800 +0.00(+0.00%)
Nov 19, 2013 3.660 3.760 3.660 3.700 33,900 +0.00(+0.00%)
Nov 18, 2013 3.720 3.756 3.700 3.700 16,489 -0.05(-1.34%)
Nov 15, 2013 3.805 3.805 3.750 3.750 11,984 -0.05(-1.31%)
Nov 14, 2013 3.720 3.800 3.720 3.800 4,058 +0.06(+1.60%)
Nov 13, 2013 3.750 3.780 3.730 3.740 6,100 -0.01(-0.27%)
Nov 12, 2013 3.720 3.770 3.720 3.750 9,164 -0.01(-0.27%)
Nov 11, 2013 3.799 3.799 3.730 3.760 23,079 +0.01(+0.27%)
Nov 08, 2013 3.830 3.850 3.750 3.750 23,836 -0.06(-1.57%)
Nov 07, 2013 3.750 3.930 3.750 3.810 12,034 +0.01(+0.26%)
Nov 06, 2013 3.810 3.840 3.800 3.800 9,844 +0.00(+0.00%)
Nov 05, 2013 3.970 3.970 3.800 3.800 24,600 -0.14(-3.55%)
Nov 04, 2013 3.760 3.980 3.720 3.940 14,700 +0.16(+4.18%)
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.