Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Intest Corp (NY: INTT ) 7.120 +0.130 (+1.86%) Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 23, 2024 7.020 7.365 7.020 7.120 48,683 +0.13(+1.86%) Aug 22, 2024 7.340 7.340 6.950 6.990 24,990 -0.29(-3.98%) Aug 21, 2024 6.990 7.340 6.950 7.280 71,383 +0.36(+5.20%) Aug 20, 2024 6.980 7.040 6.910 6.920 56,156 -0.03(-0.43%) Aug 19, 2024 7.110 7.140 6.930 6.950 69,021 -0.17(-2.39%) Aug 16, 2024 7.390 7.540 7.000 7.120 91,249 -0.17(-2.33%) Aug 15, 2024 6.870 7.360 6.780 7.290 76,956 +0.62(+9.30%) Aug 14, 2024 6.990 7.060 6.620 6.670 74,362 -0.29(-4.17%) Aug 13, 2024 6.350 7.065 6.350 6.960 136,394 +0.67(+10.65%) Aug 12, 2024 6.700 6.750 6.280 6.290 177,633 -0.40(-5.98%) Aug 09, 2024 6.830 6.890 6.650 6.690 93,362 -0.19(-2.76%) Aug 08, 2024 6.950 7.035 6.720 6.880 139,219 +0.06(+0.88%) Aug 07, 2024 7.440 7.620 6.770 6.820 201,529 -0.50(-6.83%) Aug 06, 2024 7.550 7.748 7.250 7.320 114,341 -0.09(-1.21%) Aug 05, 2024 7.120 8.080 7.120 7.410 187,766 -0.35(-4.51%) Aug 02, 2024 8.630 9.090 7.750 7.760 434,116 -2.28(-22.71%) Aug 01, 2024 10.80 10.85 10.00 10.04 112,138 -0.76(-7.04%) Jul 31, 2024 10.71 11.00 10.67 10.80 54,280 +0.15(+1.41%) Jul 30, 2024 10.84 10.99 10.65 10.65 79,758 -0.16(-1.48%) Jul 29, 2024 10.95 11.18 10.81 10.81 70,545 -0.10(-0.92%) Jul 26, 2024 10.68 10.96 10.62 10.91 65,176 +0.34(+3.22%) Jul 25, 2024 10.75 10.88 10.49 10.57 64,690 -0.12(-1.12%) Jul 24, 2024 10.52 10.88 10.52 10.69 82,889 -0.03(-0.28%) Jul 23, 2024 10.42 10.73 10.39 10.72 55,225 +0.30(+2.88%) Jul 22, 2024 10.06 10.51 10.00 10.42 49,009 +0.32(+3.17%) Jul 19, 2024 10.27 10.46 10.02 10.10 93,049 -0.31(-2.98%) Jul 18, 2024 11.07 11.23 10.35 10.41 193,810 -0.74(-6.64%) Jul 17, 2024 11.60 11.80 11.08 11.15 73,915 -0.56(-4.78%) Jul 16, 2024 11.41 11.74 11.28 11.71 156,111 +0.29(+2.54%) Jul 15, 2024 11.52 11.87 11.34 11.42 109,278 -0.13(-1.13%) Jul 12, 2024 11.69 11.92 11.42 11.55 112,334 -0.02(-0.17%) Jul 11, 2024 11.10 11.66 11.10 11.57 93,770 +0.61(+5.57%) Jul 10, 2024 10.50 11.12 10.49 10.96 123,980 +0.56(+5.38%) Jul 09, 2024 10.49 10.49 10.27 10.40 49,743 -0.11(-1.05%) Jul 08, 2024 10.44 10.85 10.44 10.51 52,169 +0.08(+0.77%) Jul 05, 2024 10.61 10.67 10.36 10.43 52,985 -0.25(-2.34%) Jul 03, 2024 10.93 11.02 10.61 10.68 52,486 -0.13(-1.20%) Jul 02, 2024 10.54 10.88 10.20 10.81 147,988 +0.33(+3.15%) Jul 01, 2024 9.950 10.93 9.950 10.48 253,544 +0.60(+6.07%) Jun 28, 2024 9.510 10.19 9.500 9.880 1,615,305 +0.37(+3.89%) Jun 27, 2024 9.500 9.540 9.310 9.510 183,070 +0.04(+0.42%) Jun 26, 2024 9.600 9.870 9.430 9.470 90,656 -0.22(-2.27%) Jun 25, 2024 9.790 9.990 9.570 9.690 131,714 -0.09(-0.92%) Jun 24, 2024 9.490 9.820 9.490 9.780 92,998 +0.22(+2.30%) Jun 21, 2024 9.300 9.610 9.191 9.560 115,528 +0.22(+2.36%) Jun 20, 2024 9.550 9.824 9.280 9.340 94,189 -0.23(-2.40%) Jun 18, 2024 9.620 10.03 9.515 9.570 128,956 +0.05(+0.53%) Jun 17, 2024 9.300 9.650 9.250 9.520 106,285 +0.05(+0.53%) Jun 14, 2024 9.600 9.600 9.330 9.470 59,029 -0.23(-2.37%) Jun 13, 2024 9.850 9.850 9.250 9.700 89,914 -0.25(-2.51%) Jun 12, 2024 9.890 10.05 9.660 9.950 107,756 +0.30(+3.11%) Jun 11, 2024 9.690 9.690 9.360 9.650 106,445 -0.12(-1.23%) Jun 10, 2024 9.390 9.770 9.284 9.770 58,723 +0.36(+3.83%) Jun 07, 2024 9.470 9.490 9.160 9.410 43,014 -0.08(-0.84%) Jun 06, 2024 9.620 9.620 9.320 9.490 56,892 -0.13(-1.35%) Jun 05, 2024 9.200 9.740 9.151 9.620 103,446 +0.40(+4.34%) Jun 04, 2024 9.540 9.540 9.110 9.220 86,426 -0.38(-3.96%) 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.