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

Intest Corp (NY: INTT )

7.630 -0.160 (-2.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 22, 2024 7.690 7.810 7.447 7.630 18,586 -0.16(-2.05%)
Nov 21, 2024 7.430 7.940 7.370 7.790 45,357 +0.35(+4.70%)
Nov 20, 2024 6.990 7.490 6.990 7.440 48,484 +0.45(+6.44%)
Nov 19, 2024 7.160 7.190 6.950 6.990 61,371 -0.21(-2.92%)
Nov 18, 2024 7.400 7.400 7.190 7.200 35,678 -0.23(-3.10%)
Nov 15, 2024 7.310 7.560 7.310 7.430 51,856 +0.02(+0.27%)
Nov 14, 2024 7.620 7.620 7.330 7.410 40,827 -0.19(-2.50%)
Nov 13, 2024 7.810 7.899 7.600 7.600 48,759 -0.18(-2.31%)
Nov 12, 2024 8.220 8.270 7.605 7.780 82,030 -0.51(-6.15%)
Nov 11, 2024 8.190 8.460 8.040 8.290 44,653 -0.04(-0.48%)
Nov 08, 2024 7.930 8.350 7.900 8.330 46,324 +0.38(+4.78%)
Nov 07, 2024 7.930 8.000 7.850 7.950 46,913 +0.10(+1.27%)
Nov 06, 2024 7.700 7.850 7.590 7.850 49,353 +0.55(+7.53%)
Nov 05, 2024 7.160 7.440 7.042 7.300 47,671 +0.12(+1.67%)
Nov 04, 2024 7.360 7.465 7.160 7.180 20,733 -0.30(-4.01%)
Nov 01, 2024 7.500 7.810 7.320 7.480 84,583 +0.31(+4.32%)
Oct 31, 2024 7.370 7.480 7.070 7.170 32,819 -0.21(-2.85%)
Oct 30, 2024 7.290 7.500 7.290 7.380 36,784 +0.07(+0.96%)
Oct 29, 2024 7.380 7.399 7.150 7.310 23,400 -0.07(-0.95%)
Oct 28, 2024 7.220 7.480 7.220 7.380 23,938 +0.11(+1.51%)
Oct 25, 2024 7.100 7.330 7.100 7.270 35,537 +0.13(+1.82%)
Oct 24, 2024 7.100 7.300 7.005 7.140 28,678 +0.04(+0.56%)
Oct 23, 2024 6.970 7.130 6.900 7.100 40,753 +0.08(+1.14%)
Oct 22, 2024 6.890 7.140 6.850 7.020 35,124 +0.08(+1.15%)
Oct 21, 2024 7.050 7.050 6.850 6.940 36,551 -0.20(-2.80%)
Oct 18, 2024 7.320 7.500 7.040 7.140 27,286 -0.29(-3.90%)
Oct 17, 2024 7.330 7.460 7.220 7.430 36,512 +0.20(+2.77%)
Oct 16, 2024 7.200 7.410 7.170 7.230 44,478 +0.04(+0.56%)
Oct 15, 2024 7.500 7.790 7.165 7.190 40,254 -0.39(-5.15%)
Oct 14, 2024 7.360 7.890 7.193 7.580 57,918 +0.19(+2.57%)
Oct 11, 2024 6.950 7.435 6.935 7.390 52,769 +0.40(+5.72%)
Oct 10, 2024 6.930 6.990 6.857 6.990 16,611 -0.04(-0.57%)
Oct 09, 2024 6.940 7.140 6.910 7.030 42,523 +0.02(+0.29%)
Oct 08, 2024 7.000 7.040 6.945 7.010 24,034 +0.05(+0.72%)
Oct 07, 2024 6.970 7.080 6.920 6.960 26,926 +0.01(+0.14%)
Oct 04, 2024 6.900 7.105 6.900 6.950 22,016 +0.10(+1.46%)
Oct 03, 2024 7.060 7.060 6.801 6.850 22,952 -0.20(-2.84%)
Oct 02, 2024 7.000 7.220 6.970 7.050 49,760 -0.04(-0.56%)
Oct 01, 2024 7.250 7.250 6.990 7.090 79,962 -0.21(-2.88%)
Sep 30, 2024 6.810 7.450 6.810 7.300 94,934 +0.27(+3.84%)
Sep 27, 2024 7.050 7.160 6.900 7.030 28,903 +0.01(+0.14%)
Sep 26, 2024 6.710 7.060 6.620 7.020 69,618 +0.40(+6.04%)
Sep 25, 2024 6.800 6.800 6.550 6.620 33,451 -0.18(-2.65%)
Sep 24, 2024 6.520 6.920 6.511 6.800 122,647 +0.39(+6.08%)
Sep 23, 2024 6.800 6.830 6.410 6.410 48,470 -0.36(-5.32%)
Sep 20, 2024 7.100 7.170 6.770 6.770 38,433 -0.34(-4.78%)
Sep 19, 2024 7.060 7.290 7.005 7.110 99,664 +0.32(+4.71%)
Sep 18, 2024 6.750 7.200 6.650 6.790 164,865 +0.04(+0.59%)
Sep 17, 2024 6.870 6.980 6.650 6.750 76,604 -0.18(-2.60%)
Sep 16, 2024 6.940 6.940 6.650 6.930 28,456 +0.03(+0.43%)
Sep 13, 2024 6.810 6.990 6.685 6.900 40,136 +0.16(+2.37%)
Sep 12, 2024 7.000 7.000 6.650 6.740 36,682 -0.22(-3.16%)
Sep 11, 2024 6.800 6.975 6.625 6.960 129,463 +0.18(+2.65%)
Sep 10, 2024 6.440 6.830 6.410 6.780 31,289 +0.36(+5.61%)
Sep 09, 2024 6.400 6.500 6.300 6.420 57,585 +0.01(+0.16%)
Sep 06, 2024 6.530 6.590 6.320 6.410 41,378 -0.09(-1.38%)
Sep 05, 2024 6.530 6.700 6.500 6.500 27,128 -0.06(-0.91%)
Sep 04, 2024 6.850 6.850 6.540 6.560 29,404 -0.22(-3.24%)
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.