Indicators

Intest Corp (NY: INTT )

9.960 +0.240 (+2.47%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.45	14.45	14.05	14.08	80,044	+0.13(+0.93%)
May 27, 2021	13.95	14.00	13.61	13.95	72,644	+0.22(+1.60%)
May 26, 2021	13.35	13.75	13.35	13.73	72,687	+0.39(+2.92%)
May 25, 2021	14.07	14.13	13.27	13.34	149,904	-0.43(-3.12%)
May 24, 2021	13.50	13.93	13.49	13.77	140,694	+0.32(+2.38%)
May 21, 2021	13.16	13.75	13.16	13.45	148,478	+0.31(+2.36%)
May 20, 2021	12.70	13.37	12.65	13.14	93,886	+0.36(+2.82%)
May 19, 2021	12.32	12.91	12.12	12.78	82,727	+0.03(+0.24%)
May 18, 2021	12.71	12.95	12.69	12.75	49,281	+0.15(+1.19%)
May 17, 2021	12.31	12.63	12.13	12.60	72,501	+0.10(+0.80%)
May 14, 2021	12.37	12.75	12.27	12.50	79,847	+0.16(+1.30%)
May 13, 2021	12.10	12.63	12.10	12.34	48,028	+0.24(+1.98%)
May 12, 2021	12.21	12.45	12.01	12.10	100,585	-0.20(-1.63%)
May 11, 2021	11.65	12.38	11.60	12.30	137,411	-0.30(-2.38%)
May 10, 2021	13.09	13.09	12.39	12.60	110,529	-0.20(-1.56%)
May 07, 2021	12.54	12.93	12.15	12.80	57,774	+0.40(+3.23%)
May 06, 2021	12.67	13.10	12.08	12.40	54,965	-0.37(-2.90%)
May 05, 2021	12.62	12.87	12.30	12.77	61,990	+0.58(+4.76%)
May 04, 2021	12.01	12.35	11.57	12.19	103,293	-0.02(-0.16%)

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.