Skip to main content

Intest Corp (NY: INTT )

9.880 -0.130 (-1.30%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 9.810 10.05 9.675 10.01 106,087 +0.13(+1.32%)
May 17, 2024 10.24 10.31 9.840 9.880 113,847 -0.30(-2.95%)
May 16, 2024 10.25 10.57 10.18 10.18 85,218 -0.14(-1.36%)
May 15, 2024 10.16 10.32 10.02 10.32 73,552 +0.16(+1.57%)
May 14, 2024 10.15 10.36 9.900 10.16 181,759 +0.31(+3.15%)
May 13, 2024 10.06 10.14 9.850 9.850 138,473 -0.23(-2.28%)
May 10, 2024 10.09 10.28 9.950 10.08 119,246 -0.01(-0.10%)
May 09, 2024 10.51 10.56 9.900 10.09 242,699 -0.53(-4.99%)
May 08, 2024 10.71 10.77 10.28 10.62 203,993 -0.17(-1.58%)
May 07, 2024 10.80 11.13 9.710 10.79 358,260 -0.90(-7.70%)
May 06, 2024 11.49 11.77 11.13 11.69 184,840 +0.35(+3.09%)
May 03, 2024 11.12 11.38 11.00 11.34 76,864 +0.31(+2.81%)
May 02, 2024 11.00 11.12 10.80 11.03 132,037 +0.07(+0.64%)
May 01, 2024 11.24 11.40 10.88 10.96 107,271 -0.31(-2.75%)
Apr 30, 2024 11.79 11.79 11.16 11.27 73,197 -0.68(-5.69%)
Apr 29, 2024 11.69 12.02 11.59 11.95 98,880 +0.27(+2.31%)
Apr 26, 2024 11.29 11.76 11.29 11.68 94,350 +0.45(+4.01%)
Apr 25, 2024 11.06 11.27 10.91 11.23 97,769 +0.03(+0.27%)
Apr 24, 2024 11.02 11.27 10.98 11.20 95,986 +0.15(+1.36%)
Apr 23, 2024 11.41 11.59 11.03 11.05 95,938 -0.31(-2.73%)
Apr 22, 2024 11.15 11.47 10.94 11.36 72,473 +0.27(+2.43%)
Apr 19, 2024 10.98 11.15 10.94 11.09 96,329 +0.05(+0.45%)
Apr 18, 2024 11.21 11.45 11.00 11.04 89,805 -0.23(-2.04%)
Apr 17, 2024 11.25 11.35 11.06 11.27 88,499 +0.13(+1.17%)
Apr 16, 2024 11.33 11.49 11.13 11.14 130,834 -0.35(-3.05%)
Apr 15, 2024 12.13 12.28 11.45 11.49 103,745 -0.56(-4.65%)
Apr 12, 2024 12.01 12.79 11.96 12.05 122,252 -0.07(-0.58%)
Apr 11, 2024 11.94 12.21 11.90 12.12 142,486 +0.18(+1.51%)
Apr 10, 2024 12.28 12.56 11.82 11.94 136,817 -0.70(-5.54%)
Apr 09, 2024 13.23 13.25 12.46 12.64 120,438 -0.59(-4.46%)
Apr 08, 2024 13.31 13.49 13.21 13.23 68,547 -0.02(-0.15%)
Apr 05, 2024 13.45 13.52 13.10 13.25 72,295 -0.25(-1.85%)
Apr 04, 2024 13.76 13.92 13.29 13.50 123,865 -0.25(-1.82%)
Apr 03, 2024 13.48 14.01 13.48 13.75 125,095 +0.27(+2.00%)
Apr 02, 2024 13.28 13.65 13.05 13.48 111,384 +0.16(+1.20%)
Apr 01, 2024 13.25 14.35 13.20 13.32 310,195 +0.07(+0.53%)
Mar 28, 2024 11.50 13.37 11.50 13.25 318,235 +1.88(+16.53%)
Mar 27, 2024 11.02 11.48 10.95 11.37 148,703 +0.45(+4.12%)
Mar 26, 2024 11.29 11.36 10.92 10.92 82,576 -0.30(-2.67%)
Mar 25, 2024 10.91 11.31 10.81 11.22 96,073 +0.32(+2.94%)
Mar 22, 2024 11.19 11.29 10.90 10.90 95,010 -0.27(-2.42%)
Mar 21, 2024 11.17 11.32 11.10 11.17 118,564 +0.03(+0.27%)
Mar 20, 2024 11.22 11.25 10.94 11.14 85,773 -0.04(-0.36%)
Mar 19, 2024 10.83 11.25 10.83 11.18 81,964 +0.32(+2.95%)
Mar 18, 2024 11.12 11.12 10.86 10.86 99,449 -0.37(-3.29%)
Mar 15, 2024 11.09 11.25 11.00 11.23 126,817 +0.02(+0.18%)
Mar 14, 2024 10.99 11.52 10.99 11.21 122,691 +0.26(+2.37%)
Mar 13, 2024 11.13 11.13 10.82 10.95 183,652 -0.18(-1.62%)
Mar 12, 2024 11.22 11.22 11.00 11.13 67,323 -0.09(-0.80%)
Mar 11, 2024 11.16 11.31 11.13 11.22 60,876 +0.06(+0.54%)
Mar 08, 2024 11.53 11.75 11.13 11.16 68,877 -0.24(-2.11%)
Mar 07, 2024 11.49 11.62 11.29 11.40 99,473 +0.07(+0.62%)
Mar 06, 2024 11.46 11.64 11.29 11.33 94,475 -0.04(-0.35%)
Mar 05, 2024 11.82 11.98 11.36 11.37 82,568 -0.51(-4.29%)
Mar 04, 2024 12.31 12.31 11.87 11.88 90,145 -0.28(-2.30%)
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.