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

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 5.040 5.060 5.000 5.020 21,200 -0.04(-0.79%)
May 30, 2019 5.150 5.150 4.970 5.060 12,888 +0.11(+2.22%)
May 29, 2019 5.090 5.095 4.930 4.950 39,767 -0.10(-1.98%)
May 28, 2019 5.110 5.190 5.030 5.050 24,893 -0.10(-1.94%)
May 24, 2019 5.220 5.370 5.100 5.150 47,100 +0.00(+0.00%)
May 23, 2019 5.160 5.170 5.030 5.150 25,933 -0.02(-0.39%)
May 22, 2019 5.190 5.210 5.100 5.170 18,547 -0.03(-0.58%)
May 21, 2019 5.280 5.340 5.200 5.200 28,176 -0.05(-0.95%)
May 20, 2019 5.260 5.310 5.230 5.250 37,183 -0.04(-0.76%)
May 17, 2019 5.310 5.310 5.184 5.290 47,800 +0.09(+1.73%)
May 16, 2019 5.400 5.500 5.200 5.200 69,088 -0.16(-2.99%)
May 15, 2019 5.360 5.490 5.310 5.360 18,152 +0.05(+0.94%)
May 14, 2019 5.310 5.350 5.250 5.310 69,136 +0.01(+0.19%)
May 13, 2019 5.330 5.330 5.250 5.300 89,106 -0.03(-0.56%)
May 10, 2019 6.000 6.000 5.141 5.330 216,400 -1.34(-20.09%)
May 09, 2019 6.660 6.779 6.570 6.670 17,473 -0.13(-1.91%)
May 08, 2019 6.790 6.918 6.690 6.800 25,870 -0.01(-0.15%)
May 07, 2019 6.890 6.890 6.620 6.810 19,785 -0.10(-1.45%)
May 06, 2019 6.990 6.990 6.910 6.910 18,860 -0.10(-1.43%)
May 03, 2019 6.940 7.019 6.880 7.010 24,100 +0.10(+1.45%)
May 02, 2019 6.790 6.950 6.730 6.910 24,239 +0.14(+2.07%)
May 01, 2019 6.640 6.780 6.600 6.770 15,723 +0.15(+2.27%)
Apr 30, 2019 6.870 6.870 6.600 6.620 14,074 -0.25(-3.64%)
Apr 29, 2019 6.870 6.906 6.800 6.870 17,245 +0.02(+0.29%)
Apr 26, 2019 6.730 6.850 6.700 6.850 17,500 +0.11(+1.63%)
Apr 25, 2019 6.670 6.740 6.545 6.740 40,537 -0.02(-0.30%)
Apr 24, 2019 6.830 6.850 6.700 6.760 39,444 -0.03(-0.44%)
Apr 23, 2019 6.400 6.820 6.400 6.790 65,254 +0.36(+5.60%)
Apr 22, 2019 6.410 6.650 6.300 6.430 64,630 -0.14(-2.13%)
Apr 18, 2019 6.710 6.760 6.510 6.570 10,700 +0.02(+0.31%)
Apr 17, 2019 6.760 6.760 6.550 6.550 8,513 -0.23(-3.39%)
Apr 16, 2019 6.780 6.780 6.684 6.780 14,754 +0.09(+1.35%)
Apr 15, 2019 6.540 6.770 6.530 6.690 43,144 +0.30(+4.69%)
Apr 12, 2019 6.680 6.711 6.375 6.390 51,000 -0.31(-4.63%)
Apr 11, 2019 6.700 6.775 6.650 6.700 25,726 +0.00(+0.00%)
Apr 10, 2019 6.760 6.860 6.700 6.700 24,946 -0.10(-1.47%)
Apr 09, 2019 6.890 6.890 6.800 6.800 10,634 -0.09(-1.31%)
Apr 08, 2019 6.830 6.890 6.800 6.890 22,744 +0.10(+1.55%)
Apr 05, 2019 6.800 6.880 6.690 6.785 41,000 +0.02(+0.22%)
Apr 04, 2019 6.800 6.870 6.680 6.770 28,300 +0.00(+0.00%)
Apr 03, 2019 6.880 6.880 6.760 6.770 35,799 -0.11(-1.60%)
Apr 02, 2019 6.660 6.880 6.610 6.880 18,505 +0.21(+3.15%)
Apr 01, 2019 6.690 6.815 6.650 6.670 23,627 -0.05(-0.74%)
Mar 29, 2019 6.600 6.780 6.600 6.720 9,200 +0.12(+1.82%)
Mar 28, 2019 6.640 6.760 6.600 6.600 23,597 -0.10(-1.49%)
Mar 27, 2019 6.670 6.810 6.670 6.700 23,425 -0.05(-0.74%)
Mar 26, 2019 7.050 7.050 6.630 6.750 34,956 -0.20(-2.88%)
Mar 25, 2019 6.960 7.100 6.850 6.950 30,373 -0.05(-0.71%)
Mar 22, 2019 7.090 7.120 6.910 7.000 41,300 -0.07(-0.99%)
Mar 21, 2019 7.020 7.180 7.010 7.070 43,699 +0.02(+0.28%)
Mar 20, 2019 7.120 7.130 7.004 7.050 17,050 -0.07(-0.98%)
Mar 19, 2019 7.210 7.280 7.090 7.120 36,926 -0.15(-2.06%)
Mar 18, 2019 7.450 7.450 7.080 7.270 73,659 -0.23(-3.07%)
Mar 15, 2019 7.140 7.500 7.000 7.500 29,900 +0.33(+4.60%)
Mar 14, 2019 7.110 7.190 6.990 7.170 26,085 +0.04(+0.56%)
Mar 13, 2019 7.160 7.190 7.010 7.130 27,321 +0.06(+0.85%)
Mar 12, 2019 7.110 7.170 7.010 7.070 28,221 -0.06(-0.84%)
Mar 11, 2019 7.040 7.200 6.860 7.130 37,033 +0.00(+0.00%)
Mar 08, 2019 7.450 7.450 7.050 7.130 48,700 -0.23(-3.13%)
Mar 07, 2019 7.350 7.360 7.210 7.360 26,557 +0.03(+0.41%)
Mar 06, 2019 7.270 7.340 7.120 7.330 17,826 +0.08(+1.10%)
Mar 05, 2019 7.420 7.420 7.220 7.250 11,564 -0.16(-2.16%)
Mar 04, 2019 7.410 7.420 7.220 7.410 22,637 +0.07(+0.88%)
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.