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
)
10.18
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
May 02, 2016
3.770
3.950
3.690
3.900
6,531
+0.11(+2.90%)
Apr 29, 2016
3.850
3.870
3.790
3.790
10,682
-0.06(-1.56%)
Apr 28, 2016
3.902
3.916
3.850
3.850
6,721
-0.09(-2.28%)
Apr 27, 2016
3.701
3.969
3.701
3.940
12,303
+0.15(+3.96%)
Apr 26, 2016
3.870
3.870
3.790
3.790
5,267
+0.00(+0.00%)
Apr 25, 2016
3.780
3.870
3.759
3.790
6,441
-0.08(-2.07%)
Apr 22, 2016
3.790
3.870
3.737
3.870
4,855
-0.01(-0.26%)
Apr 21, 2016
3.900
3.970
3.820
3.880
6,866
-0.02(-0.51%)
Apr 20, 2016
3.770
3.930
3.770
3.900
12,649
+0.02(+0.57%)
Apr 19, 2016
3.890
3.990
3.640
3.878
25,586
-0.02(-0.56%)
Apr 18, 2016
3.950
3.990
3.890
3.900
8,338
+0.05(+1.30%)
Apr 15, 2016
3.850
4.040
3.850
3.850
12,733
+0.00(+0.00%)
Apr 14, 2016
4.040
4.040
3.770
3.850
32,329
-0.19(-4.70%)
Apr 13, 2016
4.180
4.180
4.040
4.040
4,065
-0.08(-1.94%)
Apr 12, 2016
4.000
4.170
4.000
4.120
8,728
+0.01(+0.24%)
Apr 11, 2016
4.090
4.280
4.000
4.110
23,661
+0.01(+0.24%)
Apr 08, 2016
3.940
4.100
3.770
4.100
5,633
+0.08(+1.99%)
Apr 07, 2016
3.890
4.090
3.890
4.020
5,737
+0.07(+1.77%)
Apr 06, 2016
4.230
4.240
3.950
3.950
9,642
-0.31(-7.28%)
Apr 05, 2016
4.060
4.260
4.060
4.260
1,368
+0.15(+3.65%)
Apr 04, 2016
4.040
4.210
4.040
4.110
7,848
+0.01(+0.24%)
Apr 01, 2016
3.900
4.190
3.700
4.100
22,986
+0.20(+5.13%)
Mar 31, 2016
3.670
3.950
3.510
3.900
33,351
+0.22(+5.98%)
Mar 30, 2016
3.860
3.870
3.680
3.680
9,062
-0.14(-3.66%)
Mar 29, 2016
3.900
3.910
3.800
3.820
8,177
+0.02(+0.53%)
Mar 28, 2016
3.800
3.820
3.800
3.800
4,488
-0.20(-5.00%)
Mar 24, 2016
3.870
4.000
4.000
4.000
1,300
+0.23(+6.10%)
Mar 23, 2016
3.750
3.840
3.750
3.770
4,066
-0.08(-2.08%)
Mar 22, 2016
3.920
3.920
3.780
3.850
6,929
+0.11(+2.94%)
Mar 21, 2016
3.850
3.920
3.740
3.740
4,073
-0.15(-3.86%)
Mar 18, 2016
3.840
3.890
3.640
3.890
12,610
+0.09(+2.37%)
Mar 17, 2016
3.640
3.870
3.560
3.800
8,898
+0.11(+2.98%)
Mar 16, 2016
3.680
3.690
3.670
3.690
3,954
+0.01(+0.27%)
Mar 15, 2016
3.630
3.690
3.630
3.680
4,049
+0.01(+0.28%)
Mar 14, 2016
3.580
3.670
3.580
3.670
2,178
-0.00(-0.00%)
Mar 11, 2016
3.620
3.720
3.480
3.670
14,363
+0.14(+3.97%)
Mar 10, 2016
3.600
3.600
3.430
3.530
14,677
-0.01(-0.28%)
Mar 09, 2016
3.590
3.890
3.470
3.540
23,782
+0.04(+1.14%)
Mar 08, 2016
3.700
3.810
3.500
3.500
7,279
-0.22(-5.91%)
Mar 07, 2016
3.880
3.880
3.720
3.720
1,789
-0.03(-0.80%)
Mar 04, 2016
3.760
3.920
3.750
3.750
22,199
-0.05(-1.32%)
Mar 03, 2016
3.870
3.870
3.747
3.800
10,544
-0.16(-4.04%)
Mar 02, 2016
3.880
3.960
3.880
3.960
2,353
+0.00(+0.00%)
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
.