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 29, 2020 3.250 3.250 3.110 3.180 37,300 -0.06(-1.85%)
May 28, 2020 3.300 3.320 3.184 3.240 55,864 +0.01(+0.31%)
May 27, 2020 3.180 3.290 3.170 3.230 24,292 +0.12(+3.86%)
May 26, 2020 3.200 3.220 3.110 3.110 39,059 -0.05(-1.58%)
May 22, 2020 3.180 3.190 3.140 3.160 39,300 +0.02(+0.64%)
May 21, 2020 3.150 3.237 3.120 3.140 48,130 -0.02(-0.63%)
May 20, 2020 3.090 3.160 3.058 3.160 32,195 +0.08(+2.60%)
May 19, 2020 3.080 3.080 3.050 3.080 16,345 +0.02(+0.65%)
May 18, 2020 3.126 3.126 3.050 3.060 9,341 +0.10(+3.38%)
May 15, 2020 3.050 3.060 2.960 2.960 2,500 -0.05(-1.66%)
May 14, 2020 2.920 3.020 2.920 3.010 14,693 -0.01(-0.33%)
May 13, 2020 3.130 3.130 3.010 3.020 24,564 -0.16(-5.03%)
May 12, 2020 3.265 3.265 3.180 3.180 15,959 -0.06(-1.85%)
May 11, 2020 3.400 3.400 3.230 3.240 24,479 -0.19(-5.54%)
May 08, 2020 3.230 3.480 3.150 3.430 53,100 +0.21(+6.52%)
May 07, 2020 3.120 3.220 2.990 3.220 29,181 +0.03(+0.94%)
May 06, 2020 3.220 3.220 2.990 3.190 47,853 +0.11(+3.57%)
May 05, 2020 3.020 3.210 3.020 3.080 14,557 -0.11(-3.45%)
May 04, 2020 3.080 3.200 3.080 3.190 21,103 -0.02(-0.62%)
May 01, 2020 3.530 3.530 3.000 3.210 63,200 -0.31(-8.81%)
Apr 30, 2020 3.250 3.520 3.250 3.520 39,903 +0.32(+10.00%)
Apr 29, 2020 3.080 3.210 3.050 3.200 53,730 +0.16(+5.26%)
Apr 28, 2020 3.040 3.085 3.010 3.040 49,906 +0.04(+1.33%)
Apr 27, 2020 2.910 3.014 2.910 3.000 47,194 +0.04(+1.18%)
Apr 24, 2020 2.950 2.980 2.900 2.965 33,400 +0.00(+0.17%)
Apr 23, 2020 2.960 3.020 2.900 2.960 20,254 +0.08(+2.78%)
Apr 22, 2020 2.910 2.915 2.880 2.880 8,850 +0.01(+0.35%)
Apr 21, 2020 2.860 2.900 2.850 2.870 16,073 -0.07(-2.38%)
Apr 20, 2020 2.920 2.995 2.915 2.940 14,639 +0.04(+1.38%)
Apr 17, 2020 3.040 3.040 2.890 2.900 19,300 +0.01(+0.35%)
Apr 16, 2020 3.050 3.050 2.845 2.890 21,246 -0.07(-2.21%)
Apr 15, 2020 3.160 3.160 2.930 2.955 19,781 -0.21(-6.63%)
Apr 14, 2020 3.150 3.200 3.020 3.165 24,146 +0.08(+2.43%)
Apr 13, 2020 3.100 3.110 2.780 3.090 17,654 +0.07(+2.32%)
Apr 09, 2020 2.920 3.100 2.770 3.020 31,700 +0.23(+8.24%)
Apr 08, 2020 2.620 2.790 2.620 2.790 36,649 +0.18(+6.90%)
Apr 07, 2020 2.580 2.660 2.580 2.610 23,997 +0.00(+0.00%)
Apr 06, 2020 2.580 2.640 2.540 2.610 6,280 +0.05(+1.95%)
Apr 03, 2020 2.540 2.610 2.490 2.560 4,700 +0.06(+2.40%)
Apr 02, 2020 2.600 2.600 2.500 2.500 10,296 -0.15(-5.66%)
Apr 01, 2020 2.540 2.650 2.490 2.650 8,379 -0.01(-0.38%)
Mar 31, 2020 2.470 2.810 2.470 2.660 68,682 +0.14(+5.56%)
Mar 30, 2020 2.570 2.571 2.400 2.520 17,631 -0.05(-1.95%)
Mar 27, 2020 2.570 2.590 2.470 2.570 5,600 -0.04(-1.53%)
Mar 26, 2020 2.430 2.610 2.430 2.610 16,597 +0.14(+5.67%)
Mar 25, 2020 2.440 2.625 2.440 2.470 20,377 +0.03(+1.23%)
Mar 24, 2020 2.310 2.490 2.240 2.440 17,516 +0.20(+8.93%)
Mar 23, 2020 2.310 2.390 2.220 2.240 15,722 -0.07(-3.03%)
Mar 20, 2020 2.450 2.580 2.310 2.310 10,200 +0.05(+2.21%)
Mar 19, 2020 2.210 2.360 2.080 2.260 12,508 +0.07(+3.20%)
Mar 18, 2020 2.440 2.465 2.190 2.190 7,229 -0.30(-12.05%)
Mar 17, 2020 2.450 2.620 2.450 2.490 11,949 +0.06(+2.47%)
Mar 16, 2020 2.460 2.700 2.400 2.430 20,527 -0.13(-5.08%)
Mar 13, 2020 3.000 3.039 2.510 2.560 33,800 -0.44(-14.67%)
Mar 12, 2020 3.110 3.190 3.000 3.000 13,743 -0.37(-10.98%)
Mar 11, 2020 3.590 3.670 3.290 3.370 19,024 -0.30(-8.17%)
Mar 10, 2020 3.700 3.821 3.670 3.670 6,919 -0.02(-0.54%)
Mar 09, 2020 4.010 4.010 3.655 3.690 7,220 -0.39(-9.56%)
Mar 06, 2020 4.280 4.280 4.020 4.080 25,600 -0.22(-5.12%)
Mar 05, 2020 4.450 4.469 4.250 4.300 8,263 -0.36(-7.73%)
Mar 04, 2020 4.590 4.690 4.436 4.660 6,287 +0.12(+2.64%)
Mar 03, 2020 4.920 4.920 4.480 4.540 10,947 -0.32(-6.58%)
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.