Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

inTest Corporation Common Stock (NY: INTT )

8.190 +0.050 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.050 8.190 8.040 8.190 18,242 +0.05(+0.61%)
Dec 23, 2024 7.600 8.140 7.600 8.140 72,438 +0.46(+5.99%)
Dec 20, 2024 7.500 7.720 7.485 7.680 48,314 +0.10(+1.32%)
Dec 19, 2024 7.640 7.770 7.500 7.580 50,408 +0.04(+0.53%)
Dec 18, 2024 7.740 7.960 7.410 7.540 65,037 -0.26(-3.33%)
Dec 17, 2024 7.750 7.930 7.680 7.800 44,806 -0.01(-0.13%)
Dec 16, 2024 7.680 7.940 7.680 7.810 47,807 +0.05(+0.64%)
Dec 13, 2024 7.730 7.825 7.610 7.760 28,283 +0.03(+0.39%)
Dec 12, 2024 7.760 7.900 7.730 7.730 24,141 -0.07(-0.90%)
Dec 11, 2024 7.700 8.000 7.690 7.800 59,921 +0.20(+2.63%)
Dec 10, 2024 7.690 7.745 7.600 7.600 35,071 -0.18(-2.31%)
Dec 09, 2024 7.990 8.020 7.690 7.780 49,579 -0.14(-1.77%)
Dec 06, 2024 7.770 7.950 7.610 7.920 28,000 +0.11(+1.41%)
Dec 05, 2024 8.100 8.100 7.650 7.810 55,572 -0.39(-4.76%)
Dec 04, 2024 7.990 8.390 7.960 8.200 68,446 +0.25(+3.14%)
Dec 03, 2024 7.560 7.990 7.550 7.950 60,688 +0.38(+5.02%)
Dec 02, 2024 7.600 7.720 7.500 7.570 39,251 -0.01(-0.13%)
Nov 29, 2024 7.870 8.025 7.580 7.580 40,911 -0.36(-4.53%)
Nov 27, 2024 7.250 8.000 7.250 7.940 73,224 +0.55(+7.44%)
Nov 26, 2024 7.830 7.830 7.090 7.390 112,421 -0.38(-4.89%)
Nov 25, 2024 7.600 7.860 7.600 7.770 47,599 +0.14(+1.83%)
Nov 22, 2024 7.690 7.810 7.447 7.630 18,586 -0.16(-2.05%)
Nov 21, 2024 7.430 7.940 7.370 7.790 45,357 +0.35(+4.70%)
Nov 20, 2024 6.990 7.490 6.990 7.440 48,484 +0.45(+6.44%)
Nov 19, 2024 7.160 7.190 6.950 6.990 61,371 -0.21(-2.92%)
Nov 18, 2024 7.400 7.400 7.190 7.200 35,678 -0.23(-3.10%)
Nov 15, 2024 7.310 7.560 7.310 7.430 51,856 +0.02(+0.27%)
Nov 14, 2024 7.620 7.620 7.330 7.410 40,827 -0.19(-2.50%)
Nov 13, 2024 7.810 7.899 7.600 7.600 48,759 -0.18(-2.31%)
Nov 12, 2024 8.220 8.270 7.605 7.780 82,030 -0.51(-6.15%)
Nov 11, 2024 8.190 8.460 8.040 8.290 44,653 -0.04(-0.48%)
Nov 08, 2024 7.930 8.350 7.900 8.330 46,324 +0.38(+4.78%)
Nov 07, 2024 7.930 8.000 7.850 7.950 46,913 +0.10(+1.27%)
Nov 06, 2024 7.700 7.850 7.590 7.850 49,353 +0.55(+7.53%)
Nov 05, 2024 7.160 7.440 7.042 7.300 47,671 +0.12(+1.67%)
Nov 04, 2024 7.360 7.465 7.160 7.180 20,733 -0.30(-4.01%)
Nov 01, 2024 7.500 7.810 7.320 7.480 84,583 +0.31(+4.32%)
Oct 31, 2024 7.370 7.480 7.070 7.170 32,819 -0.21(-2.85%)
Oct 30, 2024 7.290 7.500 7.290 7.380 36,784 +0.07(+0.96%)
Oct 29, 2024 7.380 7.399 7.150 7.310 23,400 -0.07(-0.95%)
Oct 28, 2024 7.220 7.480 7.220 7.380 23,938 +0.11(+1.51%)
Oct 25, 2024 7.100 7.330 7.100 7.270 35,537 +0.13(+1.82%)
Oct 24, 2024 7.100 7.300 7.005 7.140 28,678 +0.04(+0.56%)
Oct 23, 2024 6.970 7.130 6.900 7.100 40,753 +0.08(+1.14%)
Oct 22, 2024 6.890 7.140 6.850 7.020 35,124 +0.08(+1.15%)
Oct 21, 2024 7.050 7.050 6.850 6.940 36,551 -0.20(-2.80%)
Oct 18, 2024 7.320 7.500 7.040 7.140 27,286 -0.29(-3.90%)
Oct 17, 2024 7.330 7.460 7.220 7.430 36,512 +0.20(+2.77%)
Oct 16, 2024 7.200 7.410 7.170 7.230 44,478 +0.04(+0.56%)
Oct 15, 2024 7.500 7.790 7.165 7.190 40,254 -0.39(-5.15%)
Oct 14, 2024 7.360 7.890 7.193 7.580 57,918 +0.19(+2.57%)
Oct 11, 2024 6.950 7.435 6.935 7.390 52,769 +0.40(+5.72%)
Oct 10, 2024 6.930 6.990 6.857 6.990 16,611 -0.04(-0.57%)
Oct 09, 2024 6.940 7.140 6.910 7.030 42,523 +0.02(+0.29%)
Oct 08, 2024 7.000 7.040 6.945 7.010 24,034 +0.05(+0.72%)
Oct 07, 2024 6.970 7.080 6.920 6.960 26,926 +0.01(+0.14%)
Oct 04, 2024 6.900 7.105 6.900 6.950 22,016 +0.10(+1.46%)
Oct 03, 2024 7.060 7.060 6.801 6.850 22,952 -0.20(-2.84%)
Oct 02, 2024 7.000 7.220 6.970 7.050 49,760 -0.04(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.