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
UNCHANGED
Streaming Delayed 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, 2018
7.750
7.900
7.700
7.700
37,996
-0.10(-1.28%)
Feb 27, 2018
7.800
7.890
7.700
7.800
73,507
+0.00(+0.00%)
Feb 26, 2018
7.600
7.950
7.600
7.800
75,558
+0.15(+1.96%)
Feb 23, 2018
7.650
7.800
7.500
7.650
96,877
+0.15(+2.00%)
Feb 22, 2018
7.850
7.850
7.500
7.500
47,485
-0.35(-4.46%)
Feb 21, 2018
7.850
7.950
7.750
7.850
31,661
-0.05(-0.63%)
Feb 20, 2018
7.800
8.000
7.550
7.900
70,892
+0.05(+0.64%)
Feb 16, 2018
7.850
7.850
7.850
0
-0.15(-1.88%)
Feb 15, 2018
7.900
8.025
7.850
8.000
33,228
+0.00(+0.00%)
Feb 14, 2018
7.850
8.100
7.850
8.000
27,413
+0.15(+1.91%)
Feb 13, 2018
7.900
8.100
7.750
7.850
34,288
+0.05(+0.64%)
Feb 12, 2018
7.650
8.000
7.650
7.800
55,943
+0.20(+2.63%)
Feb 09, 2018
7.600
7.850
7.310
7.600
96,281
-0.10(-1.30%)
Feb 08, 2018
8.050
8.050
7.650
7.700
45,612
-0.35(-4.35%)
Feb 07, 2018
8.300
8.300
8.150
8.050
56,970
-0.15(-1.83%)
Feb 06, 2018
7.750
8.350
7.750
8.200
52,562
-0.02(-0.30%)
Feb 05, 2018
8.700
8.700
7.550
8.224
129,644
-0.63(-7.07%)
Feb 02, 2018
8.950
9.050
8.750
8.850
56,358
-0.15(-1.67%)
Feb 01, 2018
8.750
9.095
8.750
9.000
55,670
+0.15(+1.69%)
Jan 31, 2018
8.950
8.950
8.700
8.850
31,302
-0.05(-0.56%)
Jan 30, 2018
8.950
9.000
8.800
8.900
27,351
-0.10(-1.11%)
Jan 29, 2018
9.150
9.150
8.850
9.000
40,363
-0.05(-0.55%)
Jan 26, 2018
8.700
9.050
8.600
9.050
78,682
+0.35(+4.02%)
Jan 25, 2018
8.950
9.000
8.600
8.700
68,410
-0.25(-2.79%)
Jan 24, 2018
9.000
9.050
8.750
8.950
73,383
-0.05(-0.56%)
Jan 23, 2018
8.950
9.050
8.850
9.000
49,081
+0.00(+0.00%)
Jan 22, 2018
8.850
9.000
8.750
9.000
47,789
-0.10(-1.10%)
Jan 19, 2018
8.950
9.200
8.900
9.100
46,759
+0.15(+1.68%)
Jan 18, 2018
9.100
9.200
8.800
8.950
29,458
-0.15(-1.65%)
Jan 17, 2018
8.550
9.100
8.550
9.100
66,078
+0.50(+5.81%)
Jan 16, 2018
9.200
9.350
8.550
8.600
86,273
-0.30(-3.37%)
Jan 12, 2018
8.900
8.900
8.900
0
-0.10(-1.11%)
Jan 11, 2018
9.200
9.200
8.950
9.000
63,651
-0.10(-1.10%)
Jan 10, 2018
9.250
9.250
8.850
9.100
33,107
-0.15(-1.62%)
Jan 09, 2018
9.300
9.500
9.150
9.250
104,067
-0.05(-0.54%)
Jan 08, 2018
9.150
9.400
9.075
9.300
159,289
+0.20(+2.20%)
Jan 05, 2018
9.250
9.250
8.850
9.100
35,914
+0.00(+0.00%)
Jan 04, 2018
9.250
9.300
8.950
9.100
43,158
-0.10(-1.09%)
Jan 03, 2018
8.700
9.250
8.700
9.200
65,761
+0.45(+5.14%)
Jan 02, 2018
8.750
8.800
8.650
8.750
54,842
+0.10(+1.16%)
Dec 29, 2017
8.650
8.650
8.650
0
+0.00(+0.00%)
Dec 28, 2017
8.650
8.700
8.518
8.650
23,342
+0.00(+0.00%)
Dec 27, 2017
8.550
8.650
8.400
8.650
40,527
+0.12(+1.47%)
Dec 26, 2017
8.750
8.750
8.500
8.525
48,865
-0.28(-3.13%)
Dec 22, 2017
8.650
9.000
8.600
8.800
65,018
+0.25(+2.92%)
Dec 21, 2017
8.800
8.908
8.550
8.550
59,290
-0.30(-3.39%)
Dec 20, 2017
8.850
9.200
8.800
8.850
62,521
-0.15(-1.67%)
Dec 19, 2017
9.050
9.270
9.000
9.000
35,350
-0.05(-0.55%)
Dec 18, 2017
8.650
9.250
8.650
9.050
84,039
+0.40(+4.62%)
Dec 15, 2017
8.850
8.900
8.550
8.650
51,679
-0.05(-0.57%)
Dec 14, 2017
8.700
9.000
8.500
8.700
58,208
+0.00(+0.00%)
Dec 13, 2017
8.500
8.950
8.450
8.700
81,216
+0.35(+4.19%)
Dec 12, 2017
8.550
8.590
8.350
8.350
43,519
-0.25(-2.91%)
Dec 11, 2017
8.550
8.600
8.400
8.600
67,596
+0.00(+0.00%)
Dec 08, 2017
8.750
8.800
8.550
8.600
64,570
-0.20(-2.27%)
Dec 07, 2017
8.700
8.850
8.700
8.800
35,292
+0.10(+1.15%)
Dec 06, 2017
8.900
8.900
8.300
8.700
47,852
+0.05(+0.58%)
Dec 05, 2017
8.450
8.800
8.450
8.650
43,774
+0.20(+2.37%)
Dec 04, 2017
8.900
8.900
8.425
8.450
99,991
-0.50(-5.59%)
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
.