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

Intest Corp (NY: INTT )

9.970 +0.020 (+0.20%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2022 8.840 8.920 8.620 8.880 52,370 +0.12(+1.37%)
Aug 30, 2022 8.980 9.059 8.650 8.760 40,290 -0.09(-1.02%)
Aug 29, 2022 8.920 9.200 8.770 8.850 29,160 -0.18(-1.99%)
Aug 26, 2022 9.570 9.748 8.945 9.030 55,431 -0.44(-4.65%)
Aug 25, 2022 9.540 9.550 9.280 9.470 29,751 +0.07(+0.74%)
Aug 24, 2022 9.240 9.760 9.150 9.400 30,173 +0.15(+1.57%)
Aug 23, 2022 9.170 9.509 9.160 9.255 23,044 +0.07(+0.82%)
Aug 22, 2022 9.090 9.231 9.000 9.180 31,274 -0.15(-1.61%)
Aug 19, 2022 9.440 9.690 9.130 9.330 108,070 -0.36(-3.72%)
Aug 18, 2022 9.560 9.970 9.460 9.690 24,029 +0.06(+0.62%)
Aug 17, 2022 9.750 10.10 9.500 9.630 35,642 -0.14(-1.43%)
Aug 16, 2022 10.30 10.30 9.760 9.770 32,607 -0.49(-4.78%)
Aug 15, 2022 9.990 10.31 9.800 10.26 54,450 +0.30(+3.01%)
Aug 12, 2022 9.770 10.09 9.740 9.960 34,823 +0.06(+0.61%)
Aug 11, 2022 10.00 10.05 9.705 9.900 44,403 +0.04(+0.41%)
Aug 10, 2022 10.00 10.02 9.570 9.860 45,912 +0.34(+3.57%)
Aug 09, 2022 10.22 10.49 9.110 9.520 82,682 -0.58(-5.74%)
Aug 08, 2022 9.440 10.18 9.440 10.10 60,205 +0.90(+9.78%)
Aug 05, 2022 8.890 9.390 8.890 9.200 81,710 +0.80(+9.52%)
Aug 04, 2022 8.240 8.570 8.150 8.400 30,775 +0.10(+1.20%)
Aug 03, 2022 8.150 8.850 8.150 8.300 39,954 +0.29(+3.62%)
Aug 02, 2022 8.130 8.690 8.010 8.010 33,249 -0.24(-2.91%)
Aug 01, 2022 8.480 8.930 8.120 8.250 44,509 -0.23(-2.71%)
Jul 29, 2022 8.150 8.500 8.150 8.480 41,589 +0.46(+5.74%)
Jul 28, 2022 7.890 8.450 7.890 8.020 37,670 +0.06(+0.75%)
Jul 27, 2022 7.820 7.990 7.790 7.960 30,377 +0.25(+3.24%)
Jul 26, 2022 7.790 8.010 7.600 7.710 31,631 -0.17(-2.16%)
Jul 25, 2022 7.550 7.880 7.550 7.880 32,555 +0.55(+7.50%)
Jul 22, 2022 7.560 7.840 7.320 7.330 38,353 -0.29(-3.81%)
Jul 21, 2022 8.040 8.110 7.543 7.620 40,707 -0.42(-5.22%)
Jul 20, 2022 7.290 8.080 7.290 8.040 39,105 +0.83(+11.51%)
Jul 19, 2022 6.840 7.343 6.840 7.210 16,050 +0.59(+8.91%)
Jul 18, 2022 6.580 7.210 6.580 6.620 40,060 +0.04(+0.61%)
Jul 15, 2022 6.590 6.760 6.410 6.580 42,007 -0.01(-0.15%)
Jul 14, 2022 6.500 6.590 6.340 6.590 13,366 +0.00(+0.00%)
Jul 13, 2022 6.330 6.590 6.330 6.590 41,719 +0.11(+1.70%)
Jul 12, 2022 6.570 6.677 6.480 6.480 16,900 -0.09(-1.37%)
Jul 11, 2022 6.660 6.800 6.570 6.570 17,557 -0.26(-3.81%)
Jul 08, 2022 6.460 6.940 6.460 6.830 38,242 +0.33(+5.08%)
Jul 07, 2022 6.250 6.640 6.220 6.500 50,340 +0.23(+3.67%)
Jul 06, 2022 6.420 6.755 6.270 6.270 65,387 -0.15(-2.34%)
Jul 05, 2022 6.360 6.670 6.280 6.420 37,360 -0.18(-2.73%)
Jul 01, 2022 6.720 6.800 6.590 6.600 21,010 -0.22(-3.23%)
Jun 30, 2022 6.610 6.834 6.580 6.820 15,621 +0.03(+0.44%)
Jun 29, 2022 6.900 6.991 6.706 6.790 34,078 -0.17(-2.44%)
Jun 28, 2022 6.720 7.320 6.720 6.960 31,770 +0.25(+3.73%)
Jun 27, 2022 6.800 6.810 6.560 6.710 35,351 -0.12(-1.76%)
Jun 24, 2022 6.640 6.970 6.450 6.830 26,630 +0.32(+4.92%)
Jun 23, 2022 6.490 6.590 6.312 6.510 11,845 -0.02(-0.31%)
Jun 22, 2022 6.520 6.740 6.400 6.530 21,576 +0.02(+0.31%)
Jun 21, 2022 6.250 6.910 6.070 6.510 42,084 +0.11(+1.72%)
Jun 17, 2022 6.600 6.750 6.394 6.400 38,603 -0.26(-3.90%)
Jun 16, 2022 6.850 7.019 6.475 6.660 57,916 -0.26(-3.76%)
Jun 15, 2022 6.970 7.220 6.760 6.920 39,630 +0.09(+1.32%)
Jun 14, 2022 6.850 7.000 6.820 6.830 37,246 -0.05(-0.73%)
Jun 13, 2022 7.000 7.010 6.343 6.880 64,366 -0.41(-5.62%)
Jun 10, 2022 7.400 7.650 7.100 7.290 25,259 -0.14(-1.88%)
Jun 09, 2022 7.640 7.700 7.430 7.430 16,544 -0.30(-3.88%)
Jun 08, 2022 7.800 8.020 7.610 7.730 35,886 -0.11(-1.40%)
Jun 07, 2022 7.400 7.992 7.400 7.840 41,333 +0.37(+4.95%)
Jun 06, 2022 7.550 7.670 7.430 7.470 30,830 -0.04(-0.53%)
Jun 03, 2022 7.560 7.740 7.360 7.510 49,135 -0.22(-2.85%)
Jun 02, 2022 7.770 7.940 7.500 7.730 37,262 +0.07(+0.91%)
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.