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, 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%)
Nov 02, 2020
4.620
4.900
4.620
4.900
10,380
+0.24(+5.15%)
Oct 30, 2020
4.660
4.770
4.460
4.660
29,500
+0.05(+1.08%)
Oct 29, 2020
4.080
4.700
4.080
4.610
11,296
+0.51(+12.44%)
Oct 28, 2020
4.210
4.350
4.030
4.100
51,629
-0.22(-5.09%)
Oct 27, 2020
4.500
4.580
4.290
4.320
19,926
-0.13(-2.92%)
Oct 26, 2020
4.500
4.500
4.400
4.450
7,358
-0.04(-0.78%)
Oct 23, 2020
4.470
4.530
4.420
4.485
5,800
+0.10(+2.16%)
Oct 22, 2020
4.730
4.730
4.100
4.390
58,506
-0.35(-7.38%)
Oct 21, 2020
4.710
4.830
4.710
4.740
12,269
-0.01(-0.21%)
Oct 20, 2020
4.650
4.900
4.650
4.750
86,692
+0.12(+2.70%)
Oct 19, 2020
4.550
4.650
4.535
4.625
12,686
+0.12(+2.78%)
Oct 16, 2020
4.480
4.560
4.480
4.500
4,100
-0.07(-1.53%)
Oct 15, 2020
4.400
4.577
4.400
4.570
2,841
+0.01(+0.15%)
Oct 14, 2020
4.563
4.563
4.563
4.563
925
-0.01(-0.15%)
Oct 13, 2020
4.514
4.580
4.514
4.570
1,776
+0.00(+0.00%)
Oct 12, 2020
4.640
4.640
4.560
4.570
1,223
+0.02(+0.44%)
Oct 09, 2020
4.580
4.580
4.500
4.550
7,600
+0.02(+0.44%)
Oct 08, 2020
4.650
4.650
4.450
4.530
8,213
+0.01(+0.22%)
Oct 07, 2020
4.530
4.540
4.420
4.520
8,594
+0.11(+2.49%)
Oct 06, 2020
4.650
4.650
4.410
4.410
9,294
-0.15(-3.29%)
Oct 05, 2020
4.340
4.640
4.340
4.560
12,384
+0.02(+0.44%)
Oct 02, 2020
4.760
4.760
4.500
4.540
45,800
-0.22(-4.62%)
Oct 01, 2020
4.720
4.760
4.690
4.760
3,182
+0.26(+5.78%)
Sep 30, 2020
4.330
4.500
4.330
4.500
25,894
+0.15(+3.45%)
Sep 29, 2020
4.440
4.440
4.330
4.350
7,194
-0.01(-0.23%)
Sep 28, 2020
4.310
4.600
4.310
4.360
34,804
-0.10(-2.24%)
Sep 25, 2020
4.500
4.560
4.300
4.460
16,300
-0.07(-1.55%)
Sep 24, 2020
4.630
4.630
4.310
4.530
23,812
-0.07(-1.52%)
Sep 23, 2020
4.800
4.849
4.470
4.600
21,551
-0.19(-3.97%)
Sep 22, 2020
4.630
4.850
4.610
4.790
39,098
+0.12(+2.57%)
Sep 21, 2020
4.540
4.670
4.540
4.670
8,340
+0.21(+4.71%)
Sep 18, 2020
4.700
4.720
4.460
4.460
12,100
-0.02(-0.45%)
Sep 17, 2020
4.440
4.600
4.440
4.480
3,869
-0.07(-1.54%)
Sep 16, 2020
4.620
4.830
4.550
4.550
8,665
-0.07(-1.52%)
Sep 15, 2020
4.680
4.750
4.530
4.620
14,804
-0.09(-1.91%)
Sep 14, 2020
4.670
4.740
4.660
4.710
3,927
+0.14(+3.06%)
Sep 11, 2020
4.550
4.661
4.515
4.570
9,800
+0.03(+0.66%)
Sep 10, 2020
4.490
4.610
4.490
4.540
16,458
+0.02(+0.44%)
Sep 09, 2020
4.715
4.715
4.440
4.520
56,066
-0.03(-0.66%)
Sep 08, 2020
4.610
4.670
4.500
4.550
28,287
-0.15(-3.19%)
Sep 04, 2020
4.870
4.870
4.635
4.700
2,800
+0.00(+0.00%)
Sep 03, 2020
4.810
4.810
4.530
4.700
47,296
-0.14(-2.89%)
Sep 02, 2020
4.630
4.920
4.630
4.840
15,576
+0.13(+2.76%)
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
.