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

Intest Corp (NY: INTT )

9.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2015 4.380 4.400 4.150 4.360 33,400 +0.06(+1.40%)
Jun 29, 2015 4.470 4.470 4.210 4.300 13,690 -0.27(-5.91%)
Jun 26, 2015 4.300 4.570 4.205 4.570 29,157 +0.21(+4.82%)
Jun 25, 2015 4.230 4.380 4.230 4.360 2,847 +0.11(+2.47%)
Jun 24, 2015 4.370 4.390 4.250 4.255 5,975 -0.12(-2.63%)
Jun 23, 2015 4.320 4.419 4.290 4.370 6,836 +0.01(+0.16%)
Jun 22, 2015 4.510 4.510 4.262 4.363 21,650 -0.15(-3.26%)
Jun 19, 2015 4.465 4.510 4.300 4.510 17,545 +0.11(+2.50%)
Jun 18, 2015 4.300 4.580 4.300 4.400 93,524 +0.04(+0.92%)
Jun 17, 2015 4.390 4.430 4.165 4.360 56,046 -0.04(-0.91%)
Jun 16, 2015 4.060 4.450 4.010 4.400 118,770 +0.23(+5.52%)
Jun 15, 2015 4.290 4.290 4.020 4.170 88,109 -0.16(-3.70%)
Jun 12, 2015 4.400 4.370 4.260 4.330 12,150 -0.04(-0.92%)
Jun 11, 2015 4.480 4.567 4.350 4.370 48,018 -0.18(-3.96%)
Jun 10, 2015 4.700 4.700 4.500 4.550 47,975 -0.12(-2.57%)
Jun 09, 2015 4.754 4.754 4.670 4.670 8,312 -0.07(-1.48%)
Jun 08, 2015 4.550 4.832 4.550 4.740 41,108 +0.12(+2.60%)
Jun 05, 2015 4.630 4.650 4.550 4.620 6,429 +0.03(+0.65%)
Jun 04, 2015 4.606 4.630 4.540 4.590 9,076 -0.02(-0.33%)
Jun 03, 2015 4.660 4.690 4.561 4.605 8,094 -0.04(-0.97%)
Jun 02, 2015 4.660 4.660 4.650 4.650 1,829 -0.01(-0.21%)
Jun 01, 2015 4.650 4.660 4.640 4.660 5,542 +0.02(+0.43%)
May 29, 2015 4.550 4.640 4.540 4.640 2,839 +0.04(+0.87%)
May 28, 2015 4.610 4.610 4.600 4.600 509 -0.01(-0.22%)
May 27, 2015 4.660 4.660 4.610 4.610 1,231 -0.05(-1.07%)
May 26, 2015 4.710 4.890 4.550 4.660 10,191 -0.05(-1.06%)
May 22, 2015 4.750 4.710 4.710 4.710 11,700 +0.01(+0.21%)
May 21, 2015 4.700 4.750 4.700 4.700 5,507 +0.06(+1.29%)
May 20, 2015 4.660 4.770 4.639 4.640 11,933 +0.03(+0.65%)
May 19, 2015 4.632 4.650 4.520 4.610 5,765 +0.02(+0.44%)
May 18, 2015 4.570 4.620 4.480 4.590 6,059 +0.06(+1.32%)
May 15, 2015 4.490 4.530 4.480 4.530 11,934 +0.03(+0.67%)
May 14, 2015 4.580 4.680 4.530 4.500 20,008 +0.02(+0.45%)
May 13, 2015 4.470 4.545 4.470 4.480 6,300 -0.01(-0.22%)
May 12, 2015 4.500 4.630 4.470 4.490 27,817 -0.02(-0.44%)
May 11, 2015 4.700 4.700 4.510 4.510 19,813 -0.24(-5.05%)
May 08, 2015 4.760 4.883 4.720 4.750 6,470 -0.05(-1.04%)
May 07, 2015 4.730 4.850 4.730 4.800 8,345 -0.06(-1.23%)
May 06, 2015 4.980 4.990 4.860 4.860 13,858 -0.12(-2.41%)
May 05, 2015 4.950 5.100 4.950 4.980 10,883 +0.07(+1.43%)
May 04, 2015 5.010 5.210 4.900 4.910 28,873 +0.05(+1.03%)
May 01, 2015 5.010 5.030 4.860 4.860 64,085 +0.01(+0.20%)
Apr 30, 2015 4.620 4.990 4.620 4.850 97,711 +0.25(+5.44%)
Apr 29, 2015 4.540 4.670 4.540 4.600 10,016 +0.05(+1.10%)
Apr 28, 2015 4.564 4.650 4.540 4.550 20,214 -0.08(-1.73%)
Apr 27, 2015 4.700 4.750 4.610 4.630 20,560 -0.03(-0.64%)
Apr 24, 2015 4.495 4.660 4.486 4.660 9,859 +0.18(+4.02%)
Apr 23, 2015 4.511 4.511 4.440 4.480 2,700 +0.06(+1.36%)
Apr 22, 2015 4.410 4.451 4.400 4.420 4,740 +0.02(+0.45%)
Apr 21, 2015 4.410 4.440 4.330 4.400 6,232 -0.03(-0.68%)
Apr 20, 2015 4.440 4.440 4.400 4.430 8,147 +0.04(+0.91%)
Apr 17, 2015 4.410 4.440 4.310 4.390 18,829 -0.07(-1.57%)
Apr 16, 2015 4.680 4.680 4.460 4.460 3,530 -0.28(-5.85%)
Apr 15, 2015 4.800 4.800 4.600 4.737 8,942 +0.03(+0.58%)
Apr 14, 2015 4.780 4.850 4.650 4.710 9,497 +0.03(+0.64%)
Apr 13, 2015 4.300 4.988 4.300 4.680 49,611 +0.38(+8.84%)
Apr 10, 2015 4.250 4.300 4.200 4.300 8,416 +0.10(+2.41%)
Apr 09, 2015 4.219 4.219 4.130 4.199 17,580 +0.02(+0.45%)
Apr 08, 2015 4.190 4.230 4.130 4.180 67,562 +0.00(+0.00%)
Apr 07, 2015 4.140 4.250 4.130 4.180 15,735 +0.05(+1.21%)
Apr 06, 2015 4.090 4.160 4.010 4.130 15,242 -0.04(-0.96%)
Apr 02, 2015 4.080 4.170 4.170 4.170 18,100 +0.09(+2.21%)
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.