Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intest Corp
(NY:
INTT
)
9.970
+0.020 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 30, 2014
3.940
3.950
3.910
3.950
2,630
+0.01(+0.25%)
May 29, 2014
3.900
3.940
3.900
3.940
2,430
+0.06(+1.55%)
May 28, 2014
3.810
3.950
3.810
3.880
20,193
+0.06(+1.57%)
May 27, 2014
3.770
3.830
3.770
3.820
13,354
+0.02(+0.52%)
May 23, 2014
3.810
3.800
3.800
3.800
17,700
-0.02(-0.52%)
May 22, 2014
3.830
3.830
3.815
3.820
876
+0.00(+0.00%)
May 21, 2014
3.811
3.860
3.800
3.820
1,996
+0.02(+0.53%)
May 20, 2014
3.820
3.860
3.800
3.800
11,006
+0.00(+0.00%)
May 19, 2014
3.830
3.930
3.790
3.800
5,604
-0.07(-1.81%)
May 16, 2014
3.860
3.900
3.800
3.870
14,063
+0.01(+0.26%)
May 15, 2014
3.900
3.920
3.790
3.860
6,601
-0.06(-1.53%)
May 14, 2014
3.889
3.930
3.889
3.920
3,136
+0.05(+1.29%)
May 13, 2014
3.860
3.900
3.860
3.870
12,452
+0.03(+0.78%)
May 12, 2014
3.740
3.860
3.740
3.840
50,069
+0.04(+1.05%)
May 09, 2014
3.840
3.840
3.670
3.800
31,878
-0.05(-1.30%)
May 08, 2014
3.810
3.870
3.800
3.850
5,106
+0.04(+1.05%)
May 07, 2014
3.840
3.870
3.800
3.810
10,500
-0.05(-1.30%)
May 06, 2014
3.930
3.930
3.800
3.860
23,772
-0.06(-1.53%)
May 05, 2014
4.000
4.020
3.810
3.920
27,691
-0.08(-2.00%)
May 02, 2014
4.041
4.080
4.000
4.000
17,998
-0.08(-1.96%)
May 01, 2014
4.130
4.150
4.052
4.080
22,390
-0.05(-1.21%)
Apr 30, 2014
4.090
4.130
4.000
4.130
24,307
+0.12(+2.99%)
Apr 29, 2014
4.100
4.120
4.010
4.010
14,622
+0.00(+0.00%)
Apr 28, 2014
4.121
4.140
4.000
4.010
21,336
-0.07(-1.72%)
Apr 25, 2014
4.050
4.140
4.040
4.080
10,030
+0.01(+0.24%)
Apr 24, 2014
4.131
4.160
4.040
4.070
17,022
-0.06(-1.44%)
Apr 23, 2014
4.080
4.160
4.050
4.130
16,077
+0.03(+0.73%)
Apr 22, 2014
3.988
4.100
3.985
4.100
24,329
+0.11(+2.76%)
Apr 21, 2014
3.950
4.000
3.920
3.990
5,872
+0.04(+1.01%)
Apr 17, 2014
3.900
3.950
3.950
3.950
11,700
+0.01(+0.25%)
Apr 16, 2014
3.700
3.950
3.700
3.940
14,300
+0.18(+4.79%)
Apr 15, 2014
3.910
3.940
3.660
3.760
93,530
-0.16(-4.08%)
Apr 14, 2014
3.980
4.110
3.910
3.920
37,509
-0.06(-1.51%)
Apr 11, 2014
4.110
4.160
3.970
3.980
28,901
-0.16(-3.86%)
Apr 10, 2014
4.140
4.150
4.090
4.140
1,433
+0.01(+0.24%)
Apr 09, 2014
4.080
4.170
4.080
4.130
22,197
+0.03(+0.73%)
Apr 08, 2014
4.110
4.150
4.070
4.100
6,674
-0.05(-1.20%)
Apr 07, 2014
4.120
4.250
4.050
4.150
20,015
+0.03(+0.73%)
Apr 04, 2014
4.150
4.160
4.080
4.120
38,939
-0.03(-0.72%)
Apr 03, 2014
4.100
4.150
4.060
4.150
14,598
+0.05(+1.22%)
Apr 02, 2014
4.080
4.100
4.063
4.100
22,138
-0.04(-0.97%)
Apr 01, 2014
3.990
4.180
3.990
4.140
95,386
+0.13(+3.24%)
Mar 31, 2014
4.020
4.050
3.960
4.010
11,054
-0.01(-0.25%)
Mar 28, 2014
3.990
4.120
3.750
4.020
28,833
-0.02(-0.49%)
Mar 27, 2014
4.010
4.100
4.000
4.040
74,750
+0.01(+0.25%)
Mar 26, 2014
4.010
4.080
4.000
4.030
35,104
-0.01(-0.25%)
Mar 25, 2014
4.000
4.060
4.000
4.040
30,533
+0.09(+2.28%)
Mar 24, 2014
4.020
4.040
3.950
3.950
35,916
-0.10(-2.47%)
Mar 21, 2014
4.050
4.050
3.980
4.050
7,494
+0.05(+1.25%)
Mar 20, 2014
4.050
4.050
4.000
4.000
54,834
-0.05(-1.23%)
Mar 19, 2014
4.010
4.050
4.000
4.050
12,594
+0.02(+0.50%)
Mar 18, 2014
4.050
4.050
4.030
4.030
23,616
-0.02(-0.49%)
Mar 17, 2014
4.030
4.070
4.010
4.050
34,166
+0.00(+0.00%)
Mar 14, 2014
4.000
4.070
3.991
4.050
38,838
+0.14(+3.58%)
Mar 13, 2014
4.050
4.050
3.900
3.910
29,543
-0.15(-3.69%)
Mar 12, 2014
4.100
4.101
4.050
4.060
38,159
-0.04(-0.98%)
Mar 11, 2014
4.200
4.230
4.050
4.100
63,395
-0.11(-2.64%)
Mar 10, 2014
4.310
4.350
4.150
4.211
95,945
-0.05(-1.15%)
Mar 07, 2014
4.380
4.399
4.210
4.260
90,100
-0.07(-1.62%)
Mar 06, 2014
4.150
4.440
4.100
4.330
189,479
+0.28(+6.91%)
Mar 05, 2014
4.090
4.140
4.020
4.050
15,362
-0.09(-2.17%)
Mar 04, 2014
4.040
4.140
4.000
4.140
31,065
+0.12(+2.99%)
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
.