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 (%)
Nov 30, 2017
8.900
9.000
8.700
8.700
30,714
-0.25(-2.79%)
Nov 29, 2017
9.300
9.350
8.750
8.950
63,256
-0.35(-3.76%)
Nov 28, 2017
9.100
9.300
8.950
9.300
43,279
+0.30(+3.33%)
Nov 27, 2017
9.500
9.000
9.000
100,789
-0.50(-5.26%)
Nov 24, 2017
9.300
9.600
9.200
9.500
50,319
+0.20(+2.15%)
Nov 22, 2017
9.350
9.550
9.110
9.300
99,991
-0.10(-1.06%)
Nov 21, 2017
9.400
9.790
9.250
9.400
188,272
+0.15(+1.62%)
Nov 20, 2017
9.150
9.350
9.047
9.250
94,431
+0.05(+0.54%)
Nov 17, 2017
9.300
9.650
9.025
9.200
76,213
-0.15(-1.60%)
Nov 16, 2017
9.100
9.350
8.900
9.350
101,455
+0.35(+3.89%)
Nov 15, 2017
8.500
9.000
8.300
9.000
69,202
+0.40(+4.65%)
Nov 14, 2017
9.100
9.150
8.600
8.600
87,593
-0.60(-6.52%)
Nov 13, 2017
8.750
9.300
8.690
9.200
140,110
+0.35(+3.95%)
Nov 10, 2017
8.350
8.900
8.350
8.850
86,843
+0.45(+5.36%)
Nov 09, 2017
8.650
8.700
8.250
8.400
117,999
-0.45(-5.08%)
Nov 08, 2017
9.000
9.150
8.650
8.850
110,921
-0.05(-0.56%)
Nov 07, 2017
8.300
9.600
8.300
8.900
248,403
+0.70(+8.54%)
Nov 06, 2017
8.000
8.350
7.900
8.200
156,984
+0.10(+1.23%)
Nov 03, 2017
8.000
8.350
7.700
8.100
115,305
+0.05(+0.62%)
Nov 02, 2017
8.350
8.450
8.050
8.050
145,943
-0.45(-5.29%)
Nov 01, 2017
8.600
8.600
8.450
8.500
79,090
-0.10(-1.16%)
Oct 31, 2017
8.600
8.650
8.550
8.600
149,150
+0.05(+0.58%)
Oct 30, 2017
8.995
8.500
8.550
124,659
-0.30(-3.39%)
Oct 27, 2017
8.750
8.900
8.450
8.850
112,524
+0.20(+2.31%)
Oct 26, 2017
8.500
8.850
8.500
8.650
139,200
+0.15(+1.76%)
Oct 25, 2017
8.750
9.050
8.400
8.500
335,060
-0.25(-2.86%)
Oct 24, 2017
9.000
9.000
8.750
8.750
153,330
-0.20(-2.23%)
Oct 23, 2017
9.300
9.350
8.950
8.950
241,117
+0.01(+0.11%)
Oct 20, 2017
9.700
9.700
8.900
8.940
312,111
-0.61(-6.39%)
Oct 19, 2017
9.750
9.750
9.250
9.550
193,736
-0.15(-1.55%)
Oct 18, 2017
9.550
9.750
9.550
9.700
152,884
+0.05(+0.52%)
Oct 17, 2017
9.700
9.850
9.610
9.650
177,925
-0.05(-0.52%)
Oct 16, 2017
9.800
10.05
9.605
9.700
452,453
+0.05(+0.52%)
Oct 13, 2017
9.550
9.900
9.550
9.650
234,092
+0.00(+0.00%)
Oct 12, 2017
9.950
10.03
9.650
9.650
193,426
-0.25(-2.53%)
Oct 11, 2017
9.900
10.20
9.773
9.900
293,040
+0.00(+0.00%)
Oct 10, 2017
9.800
10.15
9.579
9.900
359,479
+0.40(+4.21%)
Oct 09, 2017
9.550
10.25
9.400
9.500
696,719
+1.00(+11.76%)
Oct 06, 2017
8.600
8.800
8.450
8.500
106,659
-0.03(-0.29%)
Oct 05, 2017
8.450
8.650
8.395
8.525
105,012
+0.18(+2.10%)
Oct 04, 2017
8.100
8.350
8.055
8.350
33,667
+0.30(+3.73%)
Oct 03, 2017
8.350
8.450
7.990
8.050
68,953
-0.25(-3.01%)
Oct 02, 2017
8.300
8.550
8.290
8.300
89,404
+0.00(+0.00%)
Sep 29, 2017
8.400
8.400
8.200
8.300
31,959
-0.10(-1.19%)
Sep 28, 2017
8.350
8.400
8.225
8.400
76,075
+0.10(+1.20%)
Sep 27, 2017
8.300
8.450
8.200
8.300
63,303
-0.04(-0.49%)
Sep 26, 2017
8.200
8.350
8.150
8.341
33,674
+0.09(+1.10%)
Sep 25, 2017
8.250
8.250
8.200
8.250
35,104
+0.05(+0.61%)
Sep 22, 2017
8.100
8.250
8.100
8.200
23,454
+0.10(+1.23%)
Sep 21, 2017
8.050
8.100
8.046
8.100
10,478
+0.00(+0.00%)
Sep 20, 2017
8.100
8.150
7.976
8.100
20,223
+0.05(+0.62%)
Sep 19, 2017
7.960
8.150
7.950
8.050
16,268
+0.10(+1.26%)
Sep 18, 2017
7.950
8.000
7.850
7.950
53,177
+0.00(+0.00%)
Sep 15, 2017
7.650
7.950
7.555
7.950
58,351
+0.30(+3.92%)
Sep 14, 2017
7.600
7.650
7.425
7.650
37,336
+0.10(+1.32%)
Sep 13, 2017
7.600
7.650
7.550
7.550
14,009
+0.00(+0.00%)
Sep 12, 2017
7.550
7.655
7.450
7.550
39,720
+0.10(+1.34%)
Sep 11, 2017
7.700
7.700
7.350
7.450
48,932
-0.08(-1.00%)
Sep 08, 2017
7.600
7.600
7.350
7.525
22,870
-0.07(-0.99%)
Sep 07, 2017
7.550
7.650
7.405
7.600
40,380
+0.10(+1.33%)
Sep 06, 2017
7.550
7.600
7.338
7.500
32,616
-0.05(-0.66%)
Sep 05, 2017
7.650
7.700
7.400
7.550
33,324
-0.05(-0.66%)
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
.