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
)
9.960
+0.240 (+2.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 29, 2016
3.850
4.030
3.850
3.960
22,365
+0.16(+4.21%)
Jul 28, 2016
3.800
3.800
3.800
3.800
100
+0.00(+0.00%)
Jul 27, 2016
3.795
3.910
3.760
3.800
2,797
-0.02(-0.53%)
Jul 25, 2016
3.750
3.870
3.750
3.820
85
+0.02(+0.53%)
Jul 22, 2016
3.860
3.860
3.800
3.800
4,000
-0.02(-0.52%)
Jul 21, 2016
3.865
3.865
3.800
3.820
5,502
-0.03(-0.78%)
Jul 20, 2016
3.860
3.960
3.850
3.850
12,501
-0.02(-0.51%)
Jul 19, 2016
4.010
4.090
3.870
3.870
14,361
-0.08(-2.03%)
Jul 18, 2016
4.040
4.040
3.860
3.950
6,693
-0.05(-1.25%)
Jul 15, 2016
4.090
4.140
4.000
4.000
23,380
+0.00(+0.00%)
Jul 14, 2016
3.810
4.150
3.810
4.000
56,963
+0.20(+5.26%)
Jul 13, 2016
3.850
3.870
3.800
3.800
10,250
+0.00(+0.00%)
Jul 12, 2016
3.810
3.950
3.800
3.800
33,800
-0.00(-0.04%)
Jul 11, 2016
3.801
3.801
3.801
3.801
629
-0.10(-2.53%)
Jul 08, 2016
3.930
3.930
3.840
3.900
4,043
-0.04(-1.02%)
Jul 07, 2016
3.930
3.940
3.894
3.940
604
+0.12(+3.14%)
Jul 06, 2016
3.810
3.910
3.810
3.820
1,627
-0.06(-1.55%)
Jul 05, 2016
3.920
3.930
3.830
3.880
9,350
-0.01(-0.26%)
Jul 01, 2016
3.830
3.890
3.890
3.890
17,000
+0.08(+2.10%)
Jun 30, 2016
3.890
3.890
3.750
3.810
12,410
+0.05(+1.33%)
Jun 29, 2016
3.800
3.890
3.650
3.760
13,542
-0.04(-1.05%)
Jun 28, 2016
3.910
3.910
3.800
3.800
4,856
-0.10(-2.56%)
Jun 27, 2016
3.990
3.990
3.890
3.900
10,448
-0.20(-4.88%)
Jun 24, 2016
4.000
4.100
3.960
4.100
18,948
+0.08(+1.99%)
Jun 23, 2016
4.020
4.090
4.000
4.020
12,072
+0.02(+0.50%)
Jun 22, 2016
4.000
4.100
3.950
4.000
9,356
-0.01(-0.25%)
Jun 21, 2016
4.040
4.080
3.940
4.010
31,129
-0.01(-0.25%)
Jun 20, 2016
3.980
4.090
3.980
4.020
15,730
+0.13(+3.34%)
Jun 17, 2016
3.920
4.030
3.740
3.890
19,426
-0.17(-4.19%)
Jun 16, 2016
4.120
4.130
4.020
4.060
19,111
-0.04(-0.98%)
Jun 15, 2016
4.040
4.140
4.000
4.100
15,946
+0.02(+0.51%)
Jun 14, 2016
3.980
4.080
3.840
4.079
12,961
+0.11(+2.75%)
Jun 13, 2016
3.970
3.970
3.890
3.970
7,424
+0.02(+0.51%)
Jun 10, 2016
3.830
3.960
3.830
3.950
10,018
+0.02(+0.51%)
Jun 09, 2016
3.840
3.930
3.830
3.930
6,558
+0.03(+0.77%)
Jun 08, 2016
3.900
3.910
3.890
3.900
9,603
-0.01(-0.26%)
Jun 07, 2016
3.810
3.910
3.790
3.910
9,584
+0.10(+2.62%)
Jun 06, 2016
3.710
3.810
3.700
3.810
14,018
+0.03(+0.79%)
Jun 03, 2016
3.760
3.780
3.740
3.780
1,620
+0.06(+1.61%)
Jun 02, 2016
3.610
3.780
3.610
3.720
13,955
+0.06(+1.64%)
Jun 01, 2016
3.620
3.720
3.620
3.660
8,180
+0.15(+4.27%)
May 31, 2016
3.776
3.890
3.480
3.510
83,012
-0.28(-7.39%)
May 27, 2016
3.860
3.790
3.790
3.790
30,900
-0.14(-3.56%)
May 26, 2016
3.740
3.930
3.730
3.930
5,623
+0.04(+1.03%)
May 25, 2016
3.890
3.890
3.886
3.890
1,557
-0.02(-0.51%)
May 24, 2016
3.700
3.910
3.700
3.910
23,409
+0.10(+2.62%)
May 23, 2016
3.850
3.850
3.700
3.810
6,438
+0.03(+0.79%)
May 20, 2016
3.880
3.880
3.780
3.780
519
-0.12(-3.08%)
May 19, 2016
3.850
3.900
3.850
3.900
1,761
+0.03(+0.78%)
May 18, 2016
3.865
3.980
3.820
3.870
20,053
-0.03(-0.77%)
May 17, 2016
3.860
3.960
3.860
3.900
5,168
+0.06(+1.56%)
May 16, 2016
3.790
3.960
3.790
3.840
7,516
+0.00(+0.00%)
May 13, 2016
3.853
3.853
3.720
3.840
5,266
-0.01(-0.26%)
May 12, 2016
3.800
3.930
3.800
3.850
20,332
+0.05(+1.32%)
May 11, 2016
3.860
3.950
3.730
3.800
18,489
+0.04(+1.06%)
May 10, 2016
3.880
3.880
3.760
3.760
1,000
-0.13(-3.34%)
May 09, 2016
3.850
3.890
3.840
3.890
4,618
+0.01(+0.26%)
May 06, 2016
3.850
3.977
3.760
3.880
19,587
-0.01(-0.26%)
May 05, 2016
3.900
3.966
3.850
3.890
20,696
+0.08(+2.10%)
May 04, 2016
3.920
3.950
3.800
3.810
10,769
-0.02(-0.52%)
May 03, 2016
3.830
3.930
3.740
3.830
5,700
-0.07(-1.79%)
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
.