Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Intest Corp (NY: INTT ) 7.300 +0.270 (+3.84%) Official Closing Price Updated: 8:00 PM EDT, Sep 30, 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 (%) Sep 30, 2024 6.810 7.450 6.810 7.300 94,934 +0.27(+3.84%) Sep 27, 2024 7.050 7.160 6.900 7.030 28,903 +0.01(+0.14%) Sep 26, 2024 6.710 7.060 6.620 7.020 69,618 +0.40(+6.04%) Sep 25, 2024 6.800 6.800 6.550 6.620 33,451 -0.18(-2.65%) Sep 24, 2024 6.520 6.920 6.511 6.800 122,647 +0.39(+6.08%) Sep 23, 2024 6.800 6.830 6.410 6.410 48,470 -0.36(-5.32%) Sep 20, 2024 7.100 7.170 6.770 6.770 38,433 -0.34(-4.78%) Sep 19, 2024 7.060 7.290 7.005 7.110 99,664 +0.32(+4.71%) Sep 18, 2024 6.750 7.200 6.650 6.790 164,865 +0.04(+0.59%) Sep 17, 2024 6.870 6.980 6.650 6.750 76,604 -0.18(-2.60%) Sep 16, 2024 6.940 6.940 6.650 6.930 28,456 +0.03(+0.43%) Sep 13, 2024 6.810 6.990 6.685 6.900 40,136 +0.16(+2.37%) Sep 12, 2024 7.000 7.000 6.650 6.740 36,682 -0.22(-3.16%) Sep 11, 2024 6.800 6.975 6.625 6.960 129,463 +0.18(+2.65%) Sep 10, 2024 6.440 6.830 6.410 6.780 31,289 +0.36(+5.61%) Sep 09, 2024 6.400 6.500 6.300 6.420 57,585 +0.01(+0.16%) Sep 06, 2024 6.530 6.590 6.320 6.410 41,378 -0.09(-1.38%) Sep 05, 2024 6.530 6.700 6.500 6.500 27,128 -0.06(-0.91%) Sep 04, 2024 6.850 6.850 6.540 6.560 29,404 -0.22(-3.24%) Sep 03, 2024 7.010 7.010 6.780 6.780 48,035 -0.38(-5.31%) Aug 30, 2024 7.000 7.170 6.914 7.160 20,766 +0.14(+1.99%) Aug 29, 2024 7.040 7.110 6.924 7.020 32,264 +0.01(+0.14%) Aug 28, 2024 6.900 7.055 6.800 7.010 35,046 +0.03(+0.43%) Aug 27, 2024 7.060 7.080 6.880 6.980 48,198 -0.15(-2.10%) Aug 26, 2024 7.180 7.251 7.060 7.130 24,287 +0.01(+0.14%) 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%) 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.