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 31, 2017
7.400
7.650
7.350
7.550
27,800
-0.05(-0.66%)
Aug 30, 2017
7.350
7.700
7.300
7.600
39,779
+0.25(+3.40%)
Aug 29, 2017
7.100
7.390
7.100
7.350
19,130
+0.25(+3.52%)
Aug 28, 2017
7.150
7.200
7.000
7.100
48,522
-0.10(-1.39%)
Aug 25, 2017
7.200
7.379
7.050
7.200
15,311
+0.05(+0.70%)
Aug 24, 2017
7.100
7.300
7.025
7.150
22,030
+0.15(+2.14%)
Aug 23, 2017
6.750
7.100
6.750
7.000
35,761
+0.15(+2.19%)
Aug 22, 2017
6.950
7.090
6.800
6.850
45,161
-0.10(-1.44%)
Aug 21, 2017
7.000
7.050
6.800
6.950
47,103
+0.00(+0.00%)
Aug 18, 2017
6.900
7.050
6.800
6.950
54,376
+0.05(+0.72%)
Aug 17, 2017
6.850
6.950
6.750
6.900
82,869
-0.10(-1.43%)
Aug 16, 2017
7.350
7.350
7.000
7.000
59,659
-0.35(-4.76%)
Aug 15, 2017
7.650
7.650
7.200
7.350
27,095
-0.15(-2.00%)
Aug 14, 2017
7.350
7.500
7.250
7.500
38,252
+0.25(+3.45%)
Aug 11, 2017
6.850
7.395
6.850
7.250
45,139
+0.50(+7.41%)
Aug 10, 2017
7.400
7.400
6.700
6.750
94,423
-0.65(-8.78%)
Aug 09, 2017
7.700
7.800
7.400
7.400
38,387
-0.30(-3.90%)
Aug 08, 2017
7.600
7.950
7.435
7.700
101,250
+0.20(+2.67%)
Aug 07, 2017
6.750
7.600
6.578
7.500
108,133
+0.40(+5.63%)
Aug 04, 2017
7.400
7.410
6.400
7.100
196,779
-1.00(-12.35%)
Aug 03, 2017
8.500
8.540
7.900
8.100
94,917
-0.35(-4.14%)
Aug 02, 2017
8.900
8.900
8.105
8.450
78,296
-0.25(-2.87%)
Aug 01, 2017
8.850
9.450
8.700
8.700
90,504
+0.00(+0.00%)
Jul 31, 2017
8.700
9.150
8.300
8.700
147,541
+0.20(+2.35%)
Jul 28, 2017
8.600
8.749
8.150
8.500
51,749
+0.00(+0.00%)
Jul 27, 2017
9.050
9.500
8.448
8.500
220,948
-0.28(-3.13%)
Jul 26, 2017
8.450
9.034
8.368
8.775
140,059
+0.43(+5.09%)
Jul 25, 2017
8.300
8.650
8.244
8.350
104,564
+0.15(+1.83%)
Jul 24, 2017
7.600
8.300
7.410
8.200
167,386
+0.60(+7.89%)
Jul 21, 2017
7.300
7.800
7.160
7.600
86,997
+0.25(+3.40%)
Jul 20, 2017
7.800
7.050
7.350
84,975
-0.45(-5.77%)
Jul 19, 2017
7.900
7.900
7.750
7.800
48,294
-0.05(-0.64%)
Jul 18, 2017
7.550
7.950
7.455
7.850
98,786
+0.30(+3.97%)
Jul 17, 2017
7.450
7.550
7.360
7.550
102,382
+0.29(+4.07%)
Jul 14, 2017
6.900
7.300
6.800
7.255
120,569
+0.35(+5.14%)
Jul 13, 2017
6.950
7.050
6.800
6.900
265,976
+0.05(+0.73%)
Jul 12, 2017
7.000
7.150
6.555
6.850
276,203
-0.10(-1.44%)
Jul 11, 2017
6.750
7.200
6.700
6.950
511,489
+0.20(+2.96%)
Jul 10, 2017
6.650
6.800
6.650
6.750
46,447
+0.00(+0.00%)
Jul 07, 2017
6.585
6.750
6.550
6.750
16,317
+0.21(+3.13%)
Jul 06, 2017
6.700
6.730
6.500
6.545
59,278
-0.16(-2.31%)
Jul 05, 2017
6.600
6.800
6.550
6.700
58,464
+0.10(+1.52%)
Jul 03, 2017
6.700
6.750
6.600
6.600
47,261
-0.05(-0.75%)
Jun 30, 2017
6.800
7.000
6.650
6.650
31,781
-0.05(-0.75%)
Jun 29, 2017
7.000
7.000
6.640
6.700
99,330
-0.20(-2.90%)
Jun 28, 2017
6.850
7.000
6.750
6.900
56,230
+0.05(+0.73%)
Jun 27, 2017
7.200
7.250
6.850
6.850
100,116
-0.25(-3.52%)
Jun 26, 2017
6.950
7.250
6.950
7.100
56,047
+0.15(+2.16%)
Jun 23, 2017
7.250
7.400
6.900
6.950
97,708
-0.25(-3.47%)
Jun 22, 2017
7.200
7.250
7.100
7.200
54,356
+0.10(+1.41%)
Jun 21, 2017
7.000
7.350
7.000
7.100
83,884
+0.05(+0.71%)
Jun 20, 2017
7.150
7.250
6.600
7.050
166,007
-0.15(-2.08%)
Jun 19, 2017
6.850
7.450
6.850
7.200
111,002
+0.40(+5.88%)
Jun 16, 2017
7.700
7.700
6.800
6.800
157,394
-0.90(-11.69%)
Jun 15, 2017
7.800
7.800
7.260
7.700
100,810
+0.00(+0.00%)
Jun 14, 2017
8.100
8.150
7.500
7.700
102,813
-0.45(-5.52%)
Jun 13, 2017
8.275
8.300
8.100
8.150
109,459
-0.10(-1.21%)
Jun 12, 2017
8.100
8.300
8.060
8.250
77,961
+0.10(+1.23%)
Jun 09, 2017
8.750
8.950
8.046
8.150
108,494
-0.55(-6.32%)
Jun 08, 2017
8.200
8.700
8.118
8.700
196,611
+0.55(+6.75%)
Jun 07, 2017
8.100
8.350
8.100
8.150
65,441
+0.05(+0.62%)
Jun 06, 2017
7.900
8.200
7.900
8.100
51,425
+0.10(+1.25%)
Jun 05, 2017
8.250
8.390
8.000
8.000
74,219
-0.21(-2.50%)
Jun 02, 2017
8.300
8.350
8.150
8.205
38,149
-0.04(-0.55%)
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
.