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, 2022 7.460 7.800 7.370 7.500 60,276 +0.04(+0.54%)
May 27, 2022 7.500 7.700 7.370 7.460 21,057 -0.01(-0.13%)
May 26, 2022 6.920 7.470 6.920 7.470 56,713 +0.57(+8.26%)
May 25, 2022 6.700 7.120 6.700 6.900 43,532 +0.09(+1.32%)
May 24, 2022 6.870 7.010 6.730 6.810 33,921 -0.19(-2.71%)
May 23, 2022 7.110 7.350 6.940 7.000 37,192 -0.03(-0.43%)
May 20, 2022 7.540 7.540 6.896 7.030 31,561 -0.40(-5.38%)
May 19, 2022 7.170 7.500 7.120 7.430 34,167 +0.23(+3.19%)
May 18, 2022 7.420 7.473 6.961 7.200 66,260 -0.30(-4.00%)
May 17, 2022 7.560 7.739 7.170 7.500 62,701 -0.05(-0.66%)
May 16, 2022 7.360 7.550 7.230 7.550 71,430 +0.42(+5.89%)
May 13, 2022 7.000 7.490 6.863 7.130 59,449 +0.31(+4.55%)
May 12, 2022 6.750 6.994 6.634 6.820 68,413 -0.04(-0.58%)
May 11, 2022 6.970 7.200 6.700 6.860 66,110 -0.01(-0.15%)
May 10, 2022 6.760 6.950 6.570 6.870 67,774 +0.11(+1.63%)
May 09, 2022 7.000 7.440 6.650 6.760 205,549 -0.98(-12.66%)
May 06, 2022 8.300 8.400 7.700 7.740 81,961 -0.53(-6.41%)
May 05, 2022 8.230 8.570 8.001 8.270 52,145 -0.12(-1.43%)
May 04, 2022 7.960 8.450 7.810 8.390 48,970 +0.37(+4.61%)
May 03, 2022 8.000 8.363 8.000 8.020 76,527 +0.03(+0.38%)
May 02, 2022 7.760 8.140 7.520 7.990 183,977 +0.06(+0.76%)
Apr 29, 2022 7.960 8.360 7.800 7.930 60,294 -0.21(-2.58%)
Apr 28, 2022 8.400 8.700 8.050 8.140 76,375 -0.23(-2.75%)
Apr 27, 2022 8.240 8.460 8.220 8.370 45,596 +0.03(+0.36%)
Apr 26, 2022 8.450 8.640 8.250 8.340 54,761 -0.30(-3.47%)
Apr 25, 2022 8.690 8.760 8.160 8.640 109,167 -0.21(-2.37%)
Apr 22, 2022 9.130 9.240 8.620 8.850 86,200 -0.33(-3.59%)
Apr 21, 2022 9.670 9.670 9.110 9.180 33,680 -0.33(-3.47%)
Apr 20, 2022 9.550 9.710 9.410 9.510 31,967 +0.10(+1.06%)
Apr 19, 2022 9.300 9.550 9.300 9.410 31,567 +0.08(+0.86%)
Apr 18, 2022 9.110 9.470 9.110 9.330 40,210 +0.15(+1.63%)
Apr 14, 2022 9.360 9.390 9.180 9.180 45,835 -0.26(-2.75%)
Apr 13, 2022 9.310 9.530 9.242 9.440 57,231 +0.05(+0.53%)
Apr 12, 2022 9.680 9.830 9.230 9.390 62,749 -0.08(-0.84%)
Apr 11, 2022 9.650 9.910 9.410 9.470 50,064 -0.18(-1.87%)
Apr 08, 2022 10.00 10.02 9.601 9.650 71,107 -0.43(-4.27%)
Apr 07, 2022 10.02 10.12 9.800 10.08 37,249 +0.02(+0.20%)
Apr 06, 2022 10.00 10.19 9.780 10.06 104,483 -0.10(-0.98%)
Apr 05, 2022 10.99 11.10 10.16 10.16 68,616 -0.82(-7.47%)
Apr 04, 2022 10.72 11.15 10.72 10.98 86,685 +0.11(+1.01%)
Apr 01, 2022 10.67 10.90 10.53 10.87 70,084 +0.14(+1.30%)
Mar 31, 2022 10.55 10.77 10.31 10.73 67,159 +0.18(+1.71%)
Mar 30, 2022 11.02 11.08 10.40 10.55 65,059 -0.49(-4.44%)
Mar 29, 2022 10.71 11.10 10.71 11.04 75,687 +0.42(+3.95%)
Mar 28, 2022 10.89 11.08 10.11 10.62 147,673 -0.18(-1.67%)
Mar 25, 2022 10.40 10.96 10.26 10.80 131,570 +0.71(+7.04%)
Mar 24, 2022 9.420 10.26 9.420 10.09 104,835 +0.64(+6.77%)
Mar 23, 2022 9.550 9.905 9.400 9.450 96,243 -0.20(-2.07%)
Mar 22, 2022 9.620 9.910 9.590 9.650 84,079 +0.03(+0.31%)
Mar 21, 2022 10.09 10.30 9.620 9.620 100,347 -0.55(-5.41%)
Mar 18, 2022 10.24 10.43 10.00 10.17 83,266 -0.13(-1.26%)
Mar 17, 2022 9.910 10.41 9.910 10.30 78,837 +0.08(+0.78%)
Mar 16, 2022 10.00 10.35 9.841 10.22 79,002 +0.46(+4.71%)
Mar 15, 2022 9.900 10.16 9.610 9.760 96,072 -0.06(-0.61%)
Mar 14, 2022 9.650 9.980 9.600 9.820 167,177 +0.31(+3.26%)
Mar 11, 2022 9.630 9.720 9.430 9.510 91,438 -0.11(-1.14%)
Mar 10, 2022 9.550 9.860 9.400 9.620 52,415 -0.14(-1.43%)
Mar 09, 2022 9.520 9.860 9.361 9.760 68,220 +0.41(+4.39%)
Mar 08, 2022 9.130 9.674 9.100 9.350 134,748 +0.09(+0.97%)
Mar 07, 2022 10.26 10.26 9.260 9.260 210,498 -1.12(-10.79%)
Mar 04, 2022 10.40 10.90 9.770 10.38 190,138 -1.04(-9.11%)
Mar 03, 2022 10.92 11.45 10.83 11.42 64,583 +0.45(+4.10%)
Mar 02, 2022 11.03 11.40 10.66 10.97 62,779 +0.03(+0.27%)
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.