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: 6:30 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, 2020
4.800
5.050
4.320
5.040
64,300
-0.20(-3.82%)
Feb 27, 2020
5.200
5.300
5.200
5.240
8,422
-0.16(-2.96%)
Feb 26, 2020
5.610
5.634
5.210
5.400
17,702
-0.19(-3.40%)
Feb 25, 2020
5.640
5.700
5.550
5.590
65,886
-0.05(-0.89%)
Feb 24, 2020
5.560
5.710
5.560
5.640
53,075
-0.07(-1.23%)
Feb 21, 2020
5.700
5.710
5.640
5.710
31,800
+0.04(+0.71%)
Feb 20, 2020
5.590
5.710
5.590
5.670
9,839
-0.02(-0.35%)
Feb 19, 2020
5.640
5.730
5.620
5.690
3,134
+0.02(+0.35%)
Feb 18, 2020
5.630
5.710
5.630
5.670
4,654
-0.04(-0.70%)
Feb 14, 2020
5.660
5.710
5.660
5.710
6,100
-0.02(-0.35%)
Feb 13, 2020
5.700
5.730
5.658
5.730
5,301
+0.02(+0.35%)
Feb 12, 2020
5.700
5.710
5.670
5.710
4,691
-0.01(-0.17%)
Feb 11, 2020
5.660
5.720
5.660
5.720
9,192
+0.02(+0.35%)
Feb 10, 2020
5.700
5.750
5.680
5.700
26,200
-0.02(-0.35%)
Feb 07, 2020
5.600
5.720
5.590
5.720
9,900
+0.02(+0.35%)
Feb 06, 2020
5.650
5.720
5.650
5.700
12,491
-0.02(-0.35%)
Feb 05, 2020
5.658
5.753
5.658
5.720
5,648
+0.07(+1.24%)
Feb 04, 2020
5.520
5.710
5.520
5.650
39,418
+0.16(+2.91%)
Feb 03, 2020
5.400
5.570
5.380
5.490
42,433
+0.08(+1.48%)
Jan 31, 2020
5.550
5.550
5.410
5.410
19,200
-0.12(-2.17%)
Jan 30, 2020
5.730
5.740
5.520
5.530
7,453
-0.20(-3.49%)
Jan 29, 2020
5.890
5.900
5.670
5.730
10,904
-0.19(-3.21%)
Jan 28, 2020
5.900
5.940
5.890
5.920
14,384
-0.03(-0.50%)
Jan 27, 2020
5.780
5.970
5.590
5.950
37,441
-0.02(-0.34%)
Jan 24, 2020
5.920
5.970
5.920
5.970
54,800
+0.07(+1.19%)
Jan 23, 2020
5.900
5.975
5.900
5.900
2,406
+0.00(+0.00%)
Jan 22, 2020
5.800
5.900
5.500
5.900
29,737
+0.01(+0.17%)
Jan 21, 2020
5.880
5.900
5.800
5.890
10,560
-0.11(-1.83%)
Jan 17, 2020
5.967
6.001
5.960
6.000
8,600
+0.07(+1.18%)
Jan 16, 2020
5.850
6.195
5.850
5.930
16,297
+0.08(+1.37%)
Jan 15, 2020
5.890
5.890
5.780
5.850
10,654
+0.00(+0.00%)
Jan 14, 2020
5.870
5.900
5.800
5.850
36,097
+0.04(+0.69%)
Jan 13, 2020
5.890
5.890
5.810
5.810
9,831
-0.09(-1.53%)
Jan 10, 2020
5.830
5.900
5.820
5.900
13,000
+0.01(+0.17%)
Jan 09, 2020
5.769
5.890
5.769
5.890
17,533
+0.09(+1.55%)
Jan 08, 2020
5.760
5.900
5.760
5.800
7,054
-0.01(-0.17%)
Jan 07, 2020
5.663
5.900
5.663
5.810
26,530
-0.04(-0.68%)
Jan 06, 2020
5.670
5.850
5.501
5.850
12,863
+0.02(+0.34%)
Jan 03, 2020
5.850
5.940
5.800
5.830
5,300
+0.03(+0.52%)
Jan 02, 2020
5.950
5.968
5.800
5.800
22,076
-0.15(-2.52%)
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%)
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
.