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
)
9.490
-0.130 (-1.35%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2018
5.890
6.250
5.800
6.130
44,800
+0.35(+6.06%)
Dec 28, 2018
5.950
6.250
5.760
5.780
50,400
-0.02(-0.34%)
Dec 27, 2018
5.590
5.810
5.560
5.800
47,585
+0.31(+5.65%)
Dec 26, 2018
5.570
5.630
5.470
5.490
103,181
-0.01(-0.18%)
Dec 24, 2018
5.550
5.700
5.450
5.500
74,300
-0.05(-0.90%)
Dec 21, 2018
5.830
5.830
5.550
5.550
51,300
-0.20(-3.48%)
Dec 20, 2018
5.990
6.180
5.660
5.750
53,586
-0.20(-3.36%)
Dec 19, 2018
6.220
6.399
5.870
5.950
46,326
-0.33(-5.25%)
Dec 18, 2018
6.400
6.400
6.200
6.280
17,027
+0.03(+0.48%)
Dec 17, 2018
6.270
6.550
6.250
6.250
26,085
-0.11(-1.73%)
Dec 14, 2018
6.610
6.610
6.270
6.360
20,300
-0.24(-3.64%)
Dec 13, 2018
6.870
6.870
6.530
6.600
22,022
-0.19(-2.80%)
Dec 12, 2018
6.880
6.880
6.600
6.790
19,821
+0.19(+2.88%)
Dec 11, 2018
6.790
6.890
6.530
6.600
21,842
-0.19(-2.80%)
Dec 10, 2018
6.940
7.185
6.740
6.790
31,408
+0.05(+0.74%)
Dec 07, 2018
6.500
6.860
6.500
6.740
20,300
+0.24(+3.69%)
Dec 06, 2018
6.680
6.680
6.430
6.500
22,824
-0.16(-2.40%)
Dec 04, 2018
7.080
7.080
6.490
6.660
32,800
-0.38(-5.40%)
Dec 03, 2018
7.450
7.450
6.950
7.040
29,844
+0.09(+1.29%)
Nov 30, 2018
7.060
7.250
6.940
6.950
37,900
+0.01(+0.14%)
Nov 29, 2018
6.700
7.240
6.650
6.940
48,435
+0.32(+4.75%)
Nov 28, 2018
6.350
6.680
6.280
6.625
36,525
+0.33(+5.33%)
Nov 27, 2018
6.331
6.350
6.210
6.290
14,211
+0.04(+0.64%)
Nov 26, 2018
6.390
6.642
6.103
6.250
44,697
-0.39(-5.87%)
Nov 23, 2018
6.500
6.640
6.200
6.640
6,900
+0.18(+2.79%)
Nov 21, 2018
6.460
6.460
6.460
0
+0.25(+4.03%)
Nov 20, 2018
6.510
6.620
6.205
6.210
24,297
-0.30(-4.61%)
Nov 19, 2018
6.520
6.530
6.330
6.510
15,407
+0.03(+0.46%)
Nov 16, 2018
6.490
6.560
6.350
6.480
17,300
-0.07(-1.07%)
Nov 15, 2018
6.560
6.630
6.470
6.550
22,371
+0.02(+0.31%)
Nov 14, 2018
6.800
6.830
6.500
6.530
17,090
-0.27(-3.97%)
Nov 13, 2018
6.900
6.900
6.630
6.800
17,158
+0.02(+0.29%)
Nov 12, 2018
7.110
7.122
6.720
6.780
25,858
-0.38(-5.31%)
Nov 09, 2018
7.210
7.210
7.000
7.160
19,200
+0.04(+0.63%)
Nov 08, 2018
6.840
7.220
6.810
7.115
39,294
+0.38(+5.57%)
Nov 07, 2018
6.960
7.000
6.610
6.740
55,817
-0.17(-2.46%)
Nov 06, 2018
6.850
6.910
6.520
6.910
36,035
+0.06(+0.88%)
Nov 05, 2018
6.960
7.050
6.810
6.850
42,337
-0.21(-2.97%)
Nov 02, 2018
7.000
7.300
6.000
7.060
78,700
-0.31(-4.21%)
Nov 01, 2018
7.350
7.410
7.240
7.370
34,870
+0.02(+0.27%)
Oct 31, 2018
7.030
7.350
7.030
7.350
11,417
+0.27(+3.81%)
Oct 30, 2018
6.920
7.140
6.750
7.080
24,320
+0.11(+1.58%)
Oct 29, 2018
7.110
7.200
6.960
6.970
29,735
-0.24(-3.33%)
Oct 26, 2018
7.030
7.250
7.030
7.210
16,100
+0.19(+2.71%)
Oct 25, 2018
7.100
7.230
7.020
7.020
14,772
-0.01(-0.14%)
Oct 24, 2018
7.260
7.320
7.030
7.030
26,044
-0.31(-4.22%)
Oct 23, 2018
7.410
7.430
7.330
7.340
17,684
-0.08(-1.08%)
Oct 22, 2018
7.410
7.674
7.410
7.420
12,005
+0.01(+0.13%)
Oct 19, 2018
7.380
7.480
7.360
7.410
11,600
+0.01(+0.14%)
Oct 18, 2018
7.530
7.550
7.370
7.400
11,822
-0.06(-0.80%)
Oct 17, 2018
7.450
7.580
7.410
7.460
15,484
-0.05(-0.67%)
Oct 16, 2018
7.710
7.850
7.510
7.510
13,822
+0.02(+0.27%)
Oct 15, 2018
7.480
8.000
7.300
7.490
38,872
+0.09(+1.22%)
Oct 12, 2018
7.470
7.720
7.360
7.400
33,800
-0.15(-1.99%)
Oct 11, 2018
7.430
7.650
7.400
7.550
27,739
+0.00(+0.00%)
Oct 10, 2018
7.600
7.650
7.530
7.550
45,516
-0.05(-0.66%)
Oct 09, 2018
7.731
7.765
7.600
7.600
37,613
-0.14(-1.81%)
Oct 08, 2018
7.780
7.800
7.719
7.740
20,762
-0.08(-1.02%)
Oct 05, 2018
7.920
7.920
7.700
7.820
61,200
-0.03(-0.38%)
Oct 04, 2018
7.830
7.900
7.760
7.850
35,975
-0.05(-0.63%)
Oct 03, 2018
7.910
7.910
7.800
7.900
28,513
+0.05(+0.64%)
Oct 02, 2018
7.790
7.890
7.790
7.850
24,014
+0.11(+1.42%)
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
.