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
)
9.650
-0.120 (-1.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2014
3.970
4.000
3.968
3.981
34,715
+0.01(+0.27%)
Feb 27, 2014
3.980
3.980
3.950
3.970
6,644
+0.00(+0.00%)
Feb 26, 2014
3.882
3.980
3.882
3.970
4,625
+0.11(+2.85%)
Feb 25, 2014
3.900
3.960
3.800
3.860
15,217
+0.01(+0.26%)
Feb 24, 2014
3.990
3.990
3.850
3.850
13,693
-0.13(-3.27%)
Feb 21, 2014
3.980
3.980
3.960
3.980
6,765
-0.02(-0.50%)
Feb 20, 2014
4.000
4.000
4.000
4.000
3,800
+0.00(+0.00%)
Feb 19, 2014
3.983
4.010
3.950
4.000
36,980
+0.02(+0.41%)
Feb 18, 2014
3.990
3.990
3.960
3.984
10,414
-0.01(-0.16%)
Feb 14, 2014
4.050
3.990
3.990
3.990
19,200
-0.05(-1.24%)
Feb 13, 2014
4.051
4.100
4.040
4.040
16,426
-0.01(-0.25%)
Feb 12, 2014
4.070
4.130
4.050
4.050
21,500
-0.02(-0.49%)
Feb 11, 2014
3.950
4.080
3.950
4.070
27,951
+0.07(+1.75%)
Feb 10, 2014
3.850
4.000
3.850
4.000
18,957
+0.17(+4.44%)
Feb 07, 2014
3.820
3.880
3.820
3.830
5,953
+0.03(+0.79%)
Feb 06, 2014
3.780
3.890
3.690
3.800
28,336
+0.00(+0.00%)
Feb 05, 2014
3.710
3.840
3.710
3.800
138,715
-0.05(-1.17%)
Feb 04, 2014
3.900
3.900
3.840
3.845
6,126
-0.01(-0.39%)
Feb 03, 2014
3.900
3.900
3.820
3.860
6,865
-0.02(-0.52%)
Jan 31, 2014
3.820
3.900
3.800
3.880
6,679
+0.04(+1.04%)
Jan 30, 2014
3.860
3.860
3.800
3.840
14,261
-0.02(-0.39%)
Jan 29, 2014
3.880
3.880
3.850
3.855
3,037
-0.02(-0.39%)
Jan 28, 2014
3.950
3.950
3.870
3.870
10,003
-0.03(-0.77%)
Jan 27, 2014
3.950
3.960
3.835
3.900
5,587
+0.00(+0.00%)
Jan 24, 2014
3.850
3.900
3.820
3.900
14,600
+0.02(+0.58%)
Jan 23, 2014
3.861
3.890
3.860
3.878
2,129
-0.02(-0.57%)
Jan 22, 2014
3.900
3.900
3.890
3.900
10,992
+0.04(+1.04%)
Jan 21, 2014
3.900
3.900
3.850
3.860
26,775
-0.03(-0.77%)
Jan 17, 2014
3.910
3.890
3.890
3.890
5,600
-0.02(-0.51%)
Jan 16, 2014
3.900
3.950
3.880
3.910
11,272
+0.01(+0.26%)
Jan 15, 2014
3.860
3.950
3.850
3.900
28,788
+0.04(+1.04%)
Jan 14, 2014
3.840
4.000
3.840
3.860
37,397
-0.01(-0.26%)
Jan 13, 2014
3.740
3.900
3.740
3.870
56,823
+0.06(+1.57%)
Jan 10, 2014
3.851
3.851
3.800
3.810
6,217
-0.04(-1.04%)
Jan 09, 2014
3.860
3.880
3.850
3.850
1,748
+0.00(+0.00%)
Jan 08, 2014
3.831
3.874
3.821
3.850
10,400
+0.00(+0.03%)
Jan 07, 2014
3.900
3.900
3.849
3.849
2,525
-0.01(-0.28%)
Jan 06, 2014
3.860
3.920
3.850
3.860
2,064
+0.00(+0.00%)
Jan 03, 2014
3.760
3.860
3.750
3.860
3,368
+0.06(+1.58%)
Jan 02, 2014
3.800
3.800
3.800
3.800
821
+0.00(+0.00%)
Dec 31, 2013
3.790
3.800
3.800
3.800
8,500
-0.04(-1.04%)
Dec 30, 2013
3.830
3.850
3.770
3.840
8,448
+0.05(+1.32%)
Dec 27, 2013
3.760
3.790
3.760
3.790
300
+0.00(+0.00%)
Dec 26, 2013
3.760
3.790
3.760
3.790
6,979
+0.00(+0.00%)
Dec 24, 2013
3.760
3.810
3.760
3.790
302
-0.01(-0.20%)
Dec 23, 2013
3.690
3.798
3.690
3.798
8,490
+0.12(+3.20%)
Dec 20, 2013
3.810
3.810
3.680
3.680
3,272
-0.08(-2.13%)
Dec 19, 2013
3.776
3.840
3.760
3.760
2,824
-0.04(-1.05%)
Dec 18, 2013
3.740
3.800
3.730
3.800
6,379
+0.07(+1.88%)
Dec 17, 2013
3.730
3.780
3.698
3.730
5,812
+0.07(+1.91%)
Dec 16, 2013
3.742
3.800
3.660
3.660
5,882
-0.08(-2.14%)
Dec 13, 2013
3.740
3.740
3.740
3.740
231
-0.02(-0.53%)
Dec 12, 2013
3.770
3.780
3.700
3.760
42,717
-0.06(-1.57%)
Dec 11, 2013
3.840
3.890
3.820
3.820
4,124
-0.03(-0.78%)
Dec 10, 2013
3.740
3.850
3.740
3.850
4,592
+0.07(+1.85%)
Dec 09, 2013
3.780
3.800
3.730
3.780
25,140
+0.00(+0.00%)
Dec 06, 2013
3.740
3.790
3.700
3.780
10,400
+0.00(+0.00%)
Dec 05, 2013
3.730
3.800
3.730
3.780
20,168
+0.10(+2.72%)
Dec 04, 2013
3.710
3.710
3.680
3.680
16,200
-0.07(-1.87%)
Dec 03, 2013
3.720
3.765
3.690
3.750
22,482
+0.00(+0.00%)
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
.