Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.650
7.700
7.360
7.650
40,100
-0.04(-0.52%)
Jan 28, 2021
7.700
7.906
7.500
7.690
53,892
-0.04(-0.52%)
Jan 27, 2021
7.440
7.740
7.365
7.730
49,646
+0.22(+2.93%)
Jan 26, 2021
7.610
7.875
7.400
7.510
46,535
-0.19(-2.47%)
Jan 25, 2021
7.750
7.896
7.500
7.700
90,860
+0.39(+5.27%)
Jan 22, 2021
7.380
7.500
7.250
7.315
67,100
-0.01(-0.19%)
Jan 21, 2021
7.200
7.400
7.082
7.329
77,641
+0.25(+3.51%)
Jan 20, 2021
7.020
7.370
6.914
7.080
137,553
+0.21(+3.06%)
Jan 19, 2021
6.850
7.020
6.600
6.870
31,592
-0.04(-0.58%)
Jan 15, 2021
6.990
6.990
6.650
6.910
24,000
-0.02(-0.25%)
Jan 14, 2021
6.440
7.060
6.440
6.927
176,873
+0.57(+8.92%)
Jan 13, 2021
6.370
6.470
6.263
6.360
9,420
-0.09(-1.40%)
Jan 12, 2021
6.350
6.450
6.160
6.450
24,884
+0.10(+1.57%)
Jan 11, 2021
6.360
6.540
6.260
6.350
11,730
-0.05(-0.78%)
Jan 08, 2021
6.660
6.860
6.250
6.400
36,100
-0.33(-4.88%)
Jan 07, 2021
6.370
6.920
6.281
6.729
94,169
+0.51(+8.18%)
Jan 06, 2021
6.820
6.820
6.070
6.220
66,058
-0.43(-6.47%)
Jan 05, 2021
6.560
6.820
6.500
6.650
44,555
+0.18(+2.78%)
Jan 04, 2021
6.490
6.800
6.291
6.470
137,085
-0.02(-0.31%)
Dec 31, 2020
6.490
6.490
6.490
33,249
+0.36(+5.87%)
Dec 30, 2020
6.050
6.180
6.013
6.130
33,249
+0.03(+0.49%)
Dec 29, 2020
6.220
6.220
5.965
6.100
17,511
+0.02(+0.33%)
Dec 28, 2020
6.270
6.490
6.050
6.080
58,278
-0.15(-2.41%)
Dec 24, 2020
5.960
6.250
5.860
6.230
77,600
+0.42(+7.23%)
Dec 23, 2020
5.670
5.840
5.650
5.810
65,622
+0.05(+0.87%)
Dec 22, 2020
5.240
5.760
5.160
5.760
44,254
+0.39(+7.26%)
Dec 21, 2020
5.310
5.400
5.291
5.370
7,027
+0.06(+1.13%)
Dec 18, 2020
5.230
5.575
5.190
5.310
59,900
+0.16(+3.11%)
Dec 17, 2020
5.100
5.350
5.080
5.150
47,938
+0.05(+0.98%)
Dec 16, 2020
5.330
5.330
5.100
5.100
18,660
-0.05(-0.97%)
Dec 15, 2020
5.000
5.290
5.000
5.150
21,419
+0.15(+3.00%)
Dec 14, 2020
5.090
5.160
4.960
5.000
24,666
-0.09(-1.77%)
Dec 11, 2020
5.070
5.130
5.030
5.090
8,500
+0.07(+1.39%)
Dec 10, 2020
5.030
5.310
4.960
5.020
45,843
-0.38(-7.04%)
Dec 09, 2020
5.650
5.650
5.090
5.400
47,336
-0.14(-2.53%)
Dec 08, 2020
5.650
5.700
5.500
5.540
12,128
-0.11(-1.95%)
Dec 07, 2020
5.490
5.820
5.420
5.650
183,426
+0.19(+3.39%)
Dec 04, 2020
5.440
5.490
5.360
5.465
28,400
+0.04(+0.83%)
Dec 03, 2020
5.440
5.440
5.260
5.420
4,213
+0.02(+0.37%)
Dec 02, 2020
5.400
5.450
5.266
5.400
32,872
+0.06(+1.14%)
Dec 01, 2020
5.350
5.420
5.200
5.339
15,581
-0.06(-1.13%)
Nov 30, 2020
5.060
5.400
5.060
5.400
26,283
+0.23(+4.45%)
Nov 27, 2020
4.980
5.210
4.980
5.170
9,700
+0.23(+4.66%)
Nov 25, 2020
5.020
5.090
4.880
4.940
28,300
-0.15(-2.95%)
Nov 24, 2020
5.228
5.228
5.010
5.090
16,537
-0.11(-2.12%)
Nov 23, 2020
5.150
5.245
5.020
5.200
15,639
-0.05(-0.95%)
Nov 20, 2020
5.330
5.400
5.160
5.250
9,300
+0.00(+0.00%)
Nov 19, 2020
5.309
5.421
5.220
5.250
4,819
-0.16(-2.96%)
Nov 18, 2020
5.480
5.500
5.250
5.410
13,143
+0.01(+0.19%)
Nov 17, 2020
5.062
5.417
5.062
5.400
5,018
+0.16(+3.05%)
Nov 16, 2020
5.080
5.330
5.030
5.240
18,578
+0.19(+3.76%)
Nov 13, 2020
5.480
5.500
5.040
5.050
24,700
-0.41(-7.51%)
Nov 12, 2020
5.430
5.500
5.190
5.460
39,352
+0.04(+0.74%)
Nov 11, 2020
5.380
5.420
5.200
5.420
4,954
+0.18(+3.44%)
Nov 10, 2020
4.850
5.463
4.750
5.240
61,081
+0.14(+2.75%)
Nov 09, 2020
4.920
5.240
4.860
5.100
17,479
+0.18(+3.66%)
Nov 06, 2020
4.800
5.160
4.800
4.920
19,800
-0.07(-1.44%)
Nov 05, 2020
5.010
5.120
4.980
4.992
12,416
+0.23(+4.87%)
Nov 04, 2020
5.110
5.130
4.760
4.760
11,590
-0.49(-9.33%)
Nov 03, 2020
4.910
5.260
4.400
5.250
341,033
+0.35(+7.14%)
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
.