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
)
9.470
-0.230 (-2.37%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 30, 2022
10.40
10.40
9.980
10.30
23,565
-0.13(-1.25%)
Dec 29, 2022
10.25
10.48
10.04
10.43
15,810
+0.13(+1.26%)
Dec 28, 2022
10.02
10.40
10.00
10.30
11,977
+0.24(+2.39%)
Dec 27, 2022
10.45
10.67
9.980
10.06
33,694
-0.47(-4.46%)
Dec 23, 2022
10.06
10.53
10.06
10.53
9,947
+0.55(+5.51%)
Dec 22, 2022
10.52
10.69
9.950
9.980
12,046
-0.71(-6.64%)
Dec 21, 2022
10.23
10.95
10.04
10.69
34,387
+0.63(+6.26%)
Dec 20, 2022
9.910
10.48
9.732
10.06
14,737
+0.05(+0.50%)
Dec 19, 2022
10.07
10.37
9.960
10.01
28,130
-0.24(-2.34%)
Dec 16, 2022
10.19
10.39
9.710
10.25
40,745
+0.01(+0.10%)
Dec 15, 2022
10.13
10.45
10.06
10.24
41,205
-0.03(-0.29%)
Dec 14, 2022
10.03
10.46
10.03
10.27
27,774
+0.24(+2.39%)
Dec 13, 2022
10.23
10.47
9.710
10.03
20,773
+0.18(+1.83%)
Dec 12, 2022
9.900
10.22
9.830
9.850
16,712
-0.06(-0.61%)
Dec 09, 2022
10.21
10.28
9.791
9.910
25,849
-0.37(-3.60%)
Dec 08, 2022
10.59
10.64
10.28
10.28
14,153
-0.12(-1.15%)
Dec 07, 2022
10.48
10.65
10.27
10.40
27,512
-0.17(-1.61%)
Dec 06, 2022
11.23
11.23
10.53
10.57
13,846
-0.66(-5.88%)
Dec 05, 2022
11.03
11.34
10.94
11.23
16,394
+0.23(+2.09%)
Dec 02, 2022
11.23
11.45
10.83
11.00
16,137
-0.27(-2.40%)
Dec 01, 2022
11.36
11.45
11.00
11.27
27,396
-0.08(-0.70%)
Nov 30, 2022
10.83
11.35
10.54
11.35
40,029
+0.51(+4.70%)
Nov 29, 2022
10.83
11.29
10.77
10.84
43,278
-0.05(-0.46%)
Nov 28, 2022
10.90
10.99
10.57
10.89
41,162
-0.02(-0.18%)
Nov 25, 2022
10.37
10.99
10.28
10.91
37,740
+0.61(+5.92%)
Nov 23, 2022
9.820
10.50
9.750
10.30
27,780
+0.39(+3.94%)
Nov 22, 2022
9.760
10.01
9.490
9.910
37,334
+0.11(+1.12%)
Nov 21, 2022
10.06
10.06
9.800
9.800
22,315
-0.31(-3.07%)
Nov 18, 2022
10.08
10.19
9.896
10.11
13,812
+0.12(+1.20%)
Nov 17, 2022
10.30
10.30
9.960
9.990
16,379
-0.26(-2.54%)
Nov 16, 2022
10.25
10.41
10.03
10.25
19,991
+0.00(+0.00%)
Nov 15, 2022
9.950
10.25
9.664
10.25
25,776
+0.40(+4.06%)
Nov 14, 2022
9.880
9.960
9.430
9.850
30,304
+0.00(+0.00%)
Nov 11, 2022
9.570
9.990
9.570
9.850
34,355
+0.38(+4.01%)
Nov 10, 2022
9.230
9.630
8.960
9.470
56,235
+0.56(+6.29%)
Nov 09, 2022
9.170
9.229
8.640
8.910
41,235
-0.25(-2.73%)
Nov 08, 2022
8.960
9.250
8.900
9.160
24,724
+0.24(+2.69%)
Nov 07, 2022
9.050
9.430
8.890
8.920
32,705
-0.31(-3.36%)
Nov 04, 2022
9.990
10.02
9.120
9.230
76,505
-0.37(-3.85%)
Nov 03, 2022
8.860
9.600
8.690
9.600
54,991
+0.74(+8.35%)
Nov 02, 2022
8.580
8.900
8.380
8.860
20,500
+0.31(+3.63%)
Nov 01, 2022
8.000
8.630
8.000
8.550
37,130
+0.45(+5.56%)
Oct 31, 2022
8.250
8.320
8.070
8.100
14,566
-0.16(-1.94%)
Oct 28, 2022
8.410
8.500
8.250
8.260
20,540
-0.12(-1.43%)
Oct 27, 2022
8.530
8.630
8.250
8.380
27,754
-0.04(-0.48%)
Oct 26, 2022
8.180
8.420
7.880
8.420
31,524
+0.25(+3.06%)
Oct 25, 2022
7.650
8.170
7.650
8.170
45,406
+0.53(+6.94%)
Oct 24, 2022
7.580
7.680
7.400
7.640
16,406
+0.13(+1.73%)
Oct 21, 2022
7.314
7.650
7.314
7.510
36,969
+0.05(+0.67%)
Oct 20, 2022
7.550
7.588
7.270
7.460
16,169
+0.20(+2.75%)
Oct 19, 2022
7.470
7.510
7.200
7.260
22,106
-0.16(-2.16%)
Oct 18, 2022
7.450
7.575
7.387
7.420
19,224
+0.03(+0.41%)
Oct 17, 2022
7.340
7.400
7.200
7.390
43,661
+0.30(+4.23%)
Oct 14, 2022
7.450
7.450
7.000
7.090
25,860
-0.21(-2.88%)
Oct 13, 2022
7.030
7.300
7.030
7.300
22,825
+0.13(+1.81%)
Oct 12, 2022
7.180
7.256
7.080
7.170
21,083
-0.05(-0.69%)
Oct 11, 2022
7.350
7.543
7.200
7.220
28,279
-0.15(-2.04%)
Oct 10, 2022
7.720
7.720
7.350
7.370
16,599
-0.35(-4.53%)
Oct 07, 2022
7.800
7.940
7.520
7.720
29,765
-0.18(-2.28%)
Oct 06, 2022
7.760
7.970
7.760
7.900
11,852
-0.08(-1.00%)
Oct 05, 2022
7.800
8.004
7.800
7.980
20,519
+0.19(+2.44%)
Oct 04, 2022
7.600
8.022
7.600
7.790
36,640
+0.30(+4.01%)
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
.