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, 2019
5.750
6.010
5.750
5.950
15,300
+0.11(+1.88%)
Dec 30, 2019
5.750
5.870
5.740
5.840
43,843
+0.03(+0.56%)
Dec 27, 2019
5.780
5.860
5.760
5.807
6,900
-0.07(-1.24%)
Dec 26, 2019
5.830
5.890
5.800
5.880
4,401
+0.06(+1.03%)
Dec 24, 2019
5.760
5.900
5.760
5.820
2,300
+0.00(+0.00%)
Dec 23, 2019
5.787
5.920
5.787
5.820
9,401
+0.10(+1.75%)
Dec 20, 2019
5.620
5.730
5.600
5.720
20,500
+0.16(+2.88%)
Dec 19, 2019
5.770
5.770
5.500
5.560
31,349
-0.21(-3.64%)
Dec 18, 2019
5.840
5.880
5.770
5.770
6,216
-0.07(-1.20%)
Dec 17, 2019
6.010
6.010
5.820
5.840
8,481
-0.11(-1.85%)
Dec 16, 2019
6.000
6.010
5.900
5.950
44,335
-0.04(-0.67%)
Dec 13, 2019
5.810
6.034
5.810
5.990
25,100
+0.06(+1.01%)
Dec 12, 2019
5.870
5.940
5.860
5.930
24,893
-0.01(-0.17%)
Dec 11, 2019
5.720
5.990
5.700
5.940
16,208
-0.03(-0.50%)
Dec 10, 2019
6.010
6.010
5.590
5.970
10,258
-0.03(-0.50%)
Dec 09, 2019
5.850
6.000
5.850
6.000
28,039
+0.12(+2.04%)
Dec 06, 2019
5.920
5.930
5.830
5.880
15,700
+0.01(+0.17%)
Dec 05, 2019
5.880
5.950
5.820
5.870
48,298
+0.02(+0.34%)
Dec 04, 2019
5.780
5.910
5.680
5.850
6,686
+0.01(+0.17%)
Dec 03, 2019
5.770
5.880
5.740
5.840
4,974
-0.01(-0.17%)
Dec 02, 2019
5.770
5.900
5.750
5.850
20,687
+0.07(+1.21%)
Nov 29, 2019
5.550
5.800
5.540
5.780
19,900
+0.03(+0.52%)
Nov 27, 2019
5.600
5.800
5.600
5.750
11,400
+0.08(+1.41%)
Nov 26, 2019
5.700
5.800
5.620
5.670
22,459
-0.07(-1.22%)
Nov 25, 2019
5.690
5.800
5.500
5.740
45,989
+0.05(+0.88%)
Nov 22, 2019
5.550
5.970
5.400
5.690
98,900
+0.40(+7.56%)
Nov 21, 2019
5.260
5.370
5.093
5.290
41,109
+0.11(+2.12%)
Nov 20, 2019
5.300
5.300
5.130
5.180
33,176
-0.10(-1.89%)
Nov 19, 2019
5.250
5.380
5.060
5.280
38,981
+0.08(+1.54%)
Nov 18, 2019
5.400
5.480
5.070
5.200
25,176
-0.27(-4.94%)
Nov 15, 2019
5.280
5.640
5.271
5.470
41,800
+0.18(+3.40%)
Nov 14, 2019
5.240
5.290
5.240
5.290
9,118
+0.04(+0.76%)
Nov 13, 2019
5.220
5.260
5.020
5.250
13,604
+0.00(+0.00%)
Nov 12, 2019
5.330
5.450
5.180
5.250
44,314
+0.02(+0.38%)
Nov 11, 2019
5.010
5.320
5.010
5.230
31,614
+0.06(+1.16%)
Nov 08, 2019
5.250
5.450
5.100
5.170
45,000
-0.15(-2.82%)
Nov 07, 2019
5.500
5.550
5.320
5.320
11,725
-0.05(-0.93%)
Nov 06, 2019
5.410
5.570
5.370
5.370
29,174
+0.02(+0.37%)
Nov 05, 2019
4.920
5.680
4.920
5.350
87,967
+0.41(+8.30%)
Nov 04, 2019
4.760
4.960
4.760
4.940
60,153
+0.18(+3.78%)
Nov 01, 2019
4.734
4.800
4.630
4.760
14,900
-0.04(-0.83%)
Oct 31, 2019
4.840
4.840
4.800
4.800
26,026
-0.04(-0.83%)
Oct 30, 2019
4.820
4.840
4.820
4.840
16,953
+0.02(+0.41%)
Oct 29, 2019
4.830
4.840
4.743
4.820
57,640
+0.04(+0.84%)
Oct 28, 2019
4.500
4.820
4.500
4.780
209,015
+0.23(+5.05%)
Oct 25, 2019
4.620
4.752
4.540
4.550
14,700
-0.02(-0.44%)
Oct 24, 2019
4.820
4.840
4.420
4.570
27,292
-0.19(-3.99%)
Oct 23, 2019
4.770
4.820
4.760
4.760
5,260
+0.00(+0.00%)
Oct 22, 2019
4.740
4.820
4.710
4.760
14,627
+0.06(+1.28%)
Oct 21, 2019
4.740
4.803
4.700
4.700
8,782
-0.12(-2.49%)
Oct 18, 2019
4.540
4.880
4.540
4.820
20,100
+0.28(+6.17%)
Oct 17, 2019
4.450
4.650
4.450
4.540
15,026
+0.07(+1.57%)
Oct 16, 2019
4.673
4.723
4.470
4.470
17,236
-0.27(-5.70%)
Oct 15, 2019
4.580
4.770
4.580
4.740
6,922
+0.13(+2.82%)
Oct 14, 2019
4.600
4.700
4.460
4.610
9,988
+0.03(+0.66%)
Oct 11, 2019
4.650
4.680
4.580
4.580
14,000
+0.10(+2.23%)
Oct 10, 2019
4.500
4.560
4.480
4.480
3,298
-0.02(-0.44%)
Oct 09, 2019
4.630
4.630
4.480
4.500
14,327
-0.14(-3.02%)
Oct 08, 2019
4.500
4.640
4.380
4.640
6,665
+0.08(+1.75%)
Oct 07, 2019
4.620
4.620
4.560
4.560
3,363
+0.00(+0.00%)
Oct 04, 2019
4.490
4.586
4.490
4.560
5,400
+0.00(+0.00%)
Oct 03, 2019
4.420
4.560
4.420
4.560
18,268
+0.02(+0.44%)
Oct 02, 2019
4.690
4.690
4.520
4.540
15,524
+0.03(+0.67%)
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
.