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
)
9.410
-0.080 (-0.84%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2014
4.620
4.700
4.700
4.700
16,500
+0.09(+1.95%)
Aug 28, 2014
4.590
4.630
4.580
4.610
13,322
-0.02(-0.43%)
Aug 27, 2014
4.610
4.630
4.610
4.630
3,465
+0.02(+0.43%)
Aug 26, 2014
4.560
4.640
4.540
4.610
35,524
+0.02(+0.44%)
Aug 25, 2014
4.600
4.620
4.560
4.590
21,958
-0.01(-0.22%)
Aug 22, 2014
4.640
4.690
4.550
4.600
45,041
-0.04(-0.86%)
Aug 21, 2014
4.630
4.630
4.500
4.640
46,475
+0.01(+0.22%)
Aug 20, 2014
4.690
4.660
4.605
4.630
11,602
-0.03(-0.64%)
Aug 19, 2014
4.650
4.700
4.564
4.660
58,707
-0.05(-1.06%)
Aug 18, 2014
4.700
4.830
4.625
4.710
84,637
+0.15(+3.29%)
Aug 15, 2014
4.670
4.670
4.550
4.560
91,247
-0.16(-3.39%)
Aug 14, 2014
4.690
4.721
4.670
4.720
11,603
-0.01(-0.21%)
Aug 13, 2014
4.700
4.780
4.650
4.730
12,551
+0.01(+0.21%)
Aug 12, 2014
4.730
4.740
4.600
4.720
32,575
-0.01(-0.21%)
Aug 11, 2014
4.820
4.940
4.730
4.730
178,143
+0.05(+1.07%)
Aug 08, 2014
4.640
4.710
4.600
4.680
34,680
+0.02(+0.43%)
Aug 07, 2014
4.630
4.730
4.580
4.660
41,025
-0.02(-0.43%)
Aug 06, 2014
4.680
4.759
4.560
4.680
49,478
+0.02(+0.43%)
Aug 05, 2014
4.640
4.710
4.530
4.660
179,265
+0.05(+1.08%)
Aug 04, 2014
4.670
4.880
4.540
4.610
399,256
+0.03(+0.66%)
Aug 01, 2014
4.500
5.000
4.390
4.580
571,883
+0.07(+1.55%)
Jul 31, 2014
4.250
4.597
4.230
4.510
108,056
+0.32(+7.70%)
Jul 30, 2014
4.200
4.200
4.154
4.187
18,587
+0.02(+0.42%)
Jul 29, 2014
4.120
4.180
4.102
4.170
8,800
+0.10(+2.46%)
Jul 28, 2014
4.210
4.210
4.010
4.070
40,129
-0.09(-2.16%)
Jul 25, 2014
4.170
4.170
4.160
4.160
6,100
-0.01(-0.24%)
Jul 24, 2014
4.239
4.270
4.130
4.170
18,068
-0.09(-2.11%)
Jul 23, 2014
4.270
4.280
4.220
4.260
5,700
+0.01(+0.24%)
Jul 22, 2014
4.270
4.300
4.200
4.250
58,310
+0.05(+1.19%)
Jul 21, 2014
4.160
4.270
4.120
4.200
12,878
+0.03(+0.72%)
Jul 18, 2014
4.150
4.270
4.150
4.170
2,502
+0.01(+0.24%)
Jul 17, 2014
4.170
4.260
4.110
4.160
5,317
+0.00(+0.00%)
Jul 16, 2014
4.250
4.270
4.150
4.160
10,195
-0.11(-2.58%)
Jul 15, 2014
4.300
4.330
4.260
4.270
15,714
-0.06(-1.39%)
Jul 14, 2014
4.440
4.440
4.230
4.330
44,575
+0.00(+0.00%)
Jul 11, 2014
4.050
4.380
4.050
4.330
43,106
+0.30(+7.44%)
Jul 10, 2014
3.900
4.050
3.880
4.030
44,961
+0.13(+3.33%)
Jul 09, 2014
3.870
3.920
3.870
3.900
15,161
+0.03(+0.78%)
Jul 08, 2014
3.900
3.900
3.870
3.870
9,029
-0.06(-1.48%)
Jul 07, 2014
3.900
3.930
3.900
3.928
3,076
+0.03(+0.74%)
Jul 03, 2014
3.890
3.899
3.899
3.899
2,300
+0.01(+0.23%)
Jul 02, 2014
3.890
3.990
3.890
3.890
28,684
-0.04(-1.02%)
Jul 01, 2014
3.903
3.940
3.892
3.930
5,707
+0.04(+1.03%)
Jun 30, 2014
3.910
3.950
3.880
3.890
4,185
-0.11(-2.75%)
Jun 27, 2014
3.830
4.000
3.830
4.000
6,015
+0.21(+5.54%)
Jun 26, 2014
3.780
3.820
3.770
3.790
8,948
-0.03(-0.79%)
Jun 25, 2014
3.860
3.860
3.760
3.820
8,566
-0.03(-0.78%)
Jun 24, 2014
3.870
3.910
3.850
3.850
2,851
-0.03(-0.77%)
Jun 23, 2014
3.940
3.940
3.810
3.880
17,431
-0.10(-2.51%)
Jun 20, 2014
3.850
3.980
3.830
3.980
6,523
+0.11(+2.84%)
Jun 19, 2014
3.880
3.880
3.850
3.870
2,864
-0.04(-1.02%)
Jun 18, 2014
3.830
3.950
3.810
3.910
9,306
+0.11(+2.89%)
Jun 17, 2014
3.900
3.900
3.800
3.800
3,961
-0.07(-1.81%)
Jun 16, 2014
3.923
3.940
3.870
3.870
1,008
-0.07(-1.72%)
Jun 13, 2014
3.930
3.950
3.930
3.938
8,342
+0.01(+0.20%)
Jun 12, 2014
3.923
3.930
3.923
3.930
358
+0.01(+0.26%)
Jun 11, 2014
3.920
3.930
3.898
3.920
7,303
+0.00(+0.00%)
Jun 10, 2014
3.890
3.930
3.850
3.920
9,750
+0.00(+0.00%)
Jun 06, 2014
3.900
3.920
3.900
3.920
2,545
+0.03(+0.77%)
Jun 05, 2014
3.870
3.930
3.870
3.890
2,625
+0.04(+1.04%)
Jun 04, 2014
3.860
3.860
3.850
3.850
5,143
-0.01(-0.26%)
Jun 03, 2014
3.840
3.870
3.830
3.860
4,500
-0.03(-0.77%)
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
.