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 (%)
Sep 30, 2022 7.410 7.827 7.410 7.630 17,712 +0.13(+1.73%)
Sep 29, 2022 7.500 7.630 7.360 7.500 16,190 -0.22(-2.85%)
Sep 28, 2022 7.540 7.890 7.495 7.720 43,622 +0.22(+2.93%)
Sep 27, 2022 7.410 7.555 7.323 7.500 24,390 +0.25(+3.45%)
Sep 26, 2022 7.490 7.647 7.110 7.250 45,214 -0.40(-5.23%)
Sep 23, 2022 7.770 8.005 7.550 7.650 53,911 -0.24(-3.03%)
Sep 22, 2022 7.980 8.180 7.850 7.889 33,320 -0.20(-2.48%)
Sep 21, 2022 7.940 8.090 7.896 8.090 27,328 +0.10(+1.25%)
Sep 20, 2022 8.100 8.210 7.870 7.990 22,661 -0.12(-1.48%)
Sep 19, 2022 7.810 8.210 7.810 8.110 32,298 +0.16(+2.01%)
Sep 16, 2022 8.110 8.250 7.880 7.950 49,377 -0.30(-3.64%)
Sep 15, 2022 8.200 8.456 8.180 8.250 40,580 +0.04(+0.49%)
Sep 14, 2022 8.290 8.570 8.200 8.210 26,489 -0.13(-1.56%)
Sep 13, 2022 8.430 8.440 8.250 8.340 31,719 -0.21(-2.46%)
Sep 12, 2022 8.820 8.900 8.510 8.550 64,181 -0.12(-1.38%)
Sep 09, 2022 8.590 8.750 8.250 8.670 34,374 +0.27(+3.21%)
Sep 08, 2022 8.360 8.560 8.233 8.400 27,095 -0.01(-0.12%)
Sep 07, 2022 8.470 8.760 8.050 8.410 61,161 -0.01(-0.12%)
Sep 06, 2022 8.200 8.636 8.010 8.420 70,719 +0.22(+2.68%)
Sep 02, 2022 8.300 8.605 7.950 8.200 53,575 -0.03(-0.36%)
Sep 01, 2022 8.660 8.660 8.110 8.230 65,285 -0.65(-7.32%)
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%)
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.