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 31, 2017
8.100
8.500
7.810
8.300
185,189
+0.25(+3.11%)
May 30, 2017
7.500
8.350
7.500
8.050
197,513
+0.35(+4.55%)
May 26, 2017
7.400
7.725
7.100
7.700
95,252
+0.20(+2.67%)
May 25, 2017
8.000
8.000
7.300
7.500
127,833
-0.20(-2.60%)
May 24, 2017
8.050
8.050
7.700
7.700
50,896
-0.30(-3.75%)
May 23, 2017
8.000
8.000
7.850
8.000
30,392
+0.05(+0.63%)
May 22, 2017
8.000
8.000
7.750
7.950
73,124
-0.05(-0.62%)
May 19, 2017
8.100
8.200
7.700
8.000
74,225
-0.20(-2.44%)
May 18, 2017
8.200
8.250
8.050
8.200
93,230
+0.09(+1.17%)
May 17, 2017
8.150
8.232
7.650
8.105
139,113
-0.08(-1.00%)
May 16, 2017
7.850
8.350
7.850
8.187
160,872
+0.39(+4.96%)
May 15, 2017
8.000
8.282
7.510
7.800
226,019
-0.10(-1.27%)
May 12, 2017
7.950
8.000
7.750
7.900
135,103
+0.05(+0.64%)
May 11, 2017
7.600
7.950
7.350
7.850
88,366
+0.20(+2.61%)
May 10, 2017
7.600
7.823
7.465
7.650
57,432
+0.00(+0.00%)
May 09, 2017
7.700
8.000
7.550
7.650
142,897
-0.05(-0.65%)
May 08, 2017
7.400
7.950
7.295
7.700
243,010
+0.40(+5.48%)
May 05, 2017
7.500
7.800
7.105
7.300
321,589
+0.10(+1.39%)
May 04, 2017
7.000
7.200
6.900
7.200
95,600
+0.20(+2.86%)
May 03, 2017
7.100
7.100
6.850
7.000
47,858
-0.10(-1.41%)
May 02, 2017
7.150
7.300
6.700
7.100
73,275
+0.05(+0.71%)
May 01, 2017
7.100
7.150
7.050
7.050
43,141
+0.10(+1.44%)
Apr 28, 2017
7.050
7.050
6.725
6.950
48,050
-0.10(-1.42%)
Apr 27, 2017
6.950
7.250
6.950
7.050
100,326
+0.05(+0.71%)
Apr 26, 2017
7.000
7.050
6.900
7.000
66,468
-0.05(-0.71%)
Apr 25, 2017
7.000
7.250
6.750
7.050
111,990
+0.05(+0.71%)
Apr 24, 2017
6.900
7.000
6.605
7.000
88,272
+0.45(+6.87%)
Apr 21, 2017
6.350
7.000
6.350
6.550
90,026
+0.15(+2.34%)
Apr 20, 2017
6.250
6.700
6.250
6.400
43,326
+0.15(+2.40%)
Apr 19, 2017
6.200
6.250
6.200
6.250
6,993
+0.15(+2.46%)
Apr 18, 2017
6.250
6.250
6.000
6.100
25,145
-0.05(-0.81%)
Apr 17, 2017
6.300
6.334
6.119
6.150
7,731
-0.12(-1.99%)
Apr 13, 2017
6.300
6.300
6.245
6.275
11,403
-0.02(-0.40%)
Apr 12, 2017
6.200
6.300
6.100
6.300
17,919
+0.10(+1.61%)
Apr 11, 2017
6.250
6.305
6.150
6.200
16,735
-0.15(-2.36%)
Apr 10, 2017
6.300
6.350
6.000
6.350
32,830
+0.15(+2.42%)
Apr 07, 2017
6.100
6.350
6.100
6.200
12,440
-0.05(-0.80%)
Apr 06, 2017
6.040
6.300
5.955
6.250
49,528
+0.20(+3.31%)
Apr 05, 2017
6.269
6.450
6.000
6.050
58,532
-0.20(-3.20%)
Apr 04, 2017
6.350
6.375
6.100
6.250
64,986
+0.00(+0.00%)
Apr 03, 2017
6.300
6.700
6.250
6.250
170,635
-0.15(-2.34%)
Mar 31, 2017
6.410
6.450
6.300
6.400
16,669
+0.05(+0.79%)
Mar 30, 2017
6.350
6.450
6.300
6.350
11,522
-0.05(-0.78%)
Mar 29, 2017
6.400
6.450
6.300
6.400
13,112
+0.05(+0.79%)
Mar 28, 2017
6.400
6.450
6.060
6.350
26,618
+0.00(+0.00%)
Mar 27, 2017
6.350
6.450
6.172
6.350
36,537
+0.05(+0.79%)
Mar 24, 2017
5.950
6.300
5.950
6.300
38,180
+0.30(+5.00%)
Mar 23, 2017
6.050
6.050
5.950
6.000
33,068
-0.04(-0.66%)
Mar 22, 2017
5.650
6.100
5.650
6.040
60,985
+0.24(+4.14%)
Mar 21, 2017
6.250
6.250
5.550
5.800
88,208
-0.46(-7.33%)
Mar 20, 2017
6.300
6.500
6.150
6.258
49,496
-0.14(-2.21%)
Mar 17, 2017
6.450
6.514
6.100
6.400
62,346
+0.10(+1.59%)
Mar 16, 2017
6.300
6.550
6.200
6.300
22,489
-0.05(-0.79%)
Mar 15, 2017
6.400
6.750
6.305
6.350
91,959
-0.05(-0.78%)
Mar 14, 2017
6.250
6.450
6.055
6.400
40,186
+0.05(+0.79%)
Mar 13, 2017
6.600
6.750
6.050
6.350
242,858
-0.15(-2.31%)
Mar 10, 2017
6.150
6.850
6.050
6.500
564,515
+1.60(+32.65%)
Mar 09, 2017
5.050
5.100
4.850
4.900
42,422
-0.10(-2.00%)
Mar 08, 2017
4.900
5.250
4.890
5.000
15,786
+0.10(+2.04%)
Mar 07, 2017
4.973
5.000
4.900
4.900
5,203
-0.09(-1.90%)
Mar 06, 2017
5.200
5.250
4.750
4.995
21,955
-0.19(-3.66%)
Mar 03, 2017
5.300
5.300
5.185
5.185
8,167
-0.06(-1.15%)
Mar 02, 2017
5.000
5.295
4.900
5.245
26,928
+0.34(+7.04%)
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
.