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, 2019
5.040
5.060
5.000
5.020
21,200
-0.04(-0.79%)
May 30, 2019
5.150
5.150
4.970
5.060
12,888
+0.11(+2.22%)
May 29, 2019
5.090
5.095
4.930
4.950
39,767
-0.10(-1.98%)
May 28, 2019
5.110
5.190
5.030
5.050
24,893
-0.10(-1.94%)
May 24, 2019
5.220
5.370
5.100
5.150
47,100
+0.00(+0.00%)
May 23, 2019
5.160
5.170
5.030
5.150
25,933
-0.02(-0.39%)
May 22, 2019
5.190
5.210
5.100
5.170
18,547
-0.03(-0.58%)
May 21, 2019
5.280
5.340
5.200
5.200
28,176
-0.05(-0.95%)
May 20, 2019
5.260
5.310
5.230
5.250
37,183
-0.04(-0.76%)
May 17, 2019
5.310
5.310
5.184
5.290
47,800
+0.09(+1.73%)
May 16, 2019
5.400
5.500
5.200
5.200
69,088
-0.16(-2.99%)
May 15, 2019
5.360
5.490
5.310
5.360
18,152
+0.05(+0.94%)
May 14, 2019
5.310
5.350
5.250
5.310
69,136
+0.01(+0.19%)
May 13, 2019
5.330
5.330
5.250
5.300
89,106
-0.03(-0.56%)
May 10, 2019
6.000
6.000
5.141
5.330
216,400
-1.34(-20.09%)
May 09, 2019
6.660
6.779
6.570
6.670
17,473
-0.13(-1.91%)
May 08, 2019
6.790
6.918
6.690
6.800
25,870
-0.01(-0.15%)
May 07, 2019
6.890
6.890
6.620
6.810
19,785
-0.10(-1.45%)
May 06, 2019
6.990
6.990
6.910
6.910
18,860
-0.10(-1.43%)
May 03, 2019
6.940
7.019
6.880
7.010
24,100
+0.10(+1.45%)
May 02, 2019
6.790
6.950
6.730
6.910
24,239
+0.14(+2.07%)
May 01, 2019
6.640
6.780
6.600
6.770
15,723
+0.15(+2.27%)
Apr 30, 2019
6.870
6.870
6.600
6.620
14,074
-0.25(-3.64%)
Apr 29, 2019
6.870
6.906
6.800
6.870
17,245
+0.02(+0.29%)
Apr 26, 2019
6.730
6.850
6.700
6.850
17,500
+0.11(+1.63%)
Apr 25, 2019
6.670
6.740
6.545
6.740
40,537
-0.02(-0.30%)
Apr 24, 2019
6.830
6.850
6.700
6.760
39,444
-0.03(-0.44%)
Apr 23, 2019
6.400
6.820
6.400
6.790
65,254
+0.36(+5.60%)
Apr 22, 2019
6.410
6.650
6.300
6.430
64,630
-0.14(-2.13%)
Apr 18, 2019
6.710
6.760
6.510
6.570
10,700
+0.02(+0.31%)
Apr 17, 2019
6.760
6.760
6.550
6.550
8,513
-0.23(-3.39%)
Apr 16, 2019
6.780
6.780
6.684
6.780
14,754
+0.09(+1.35%)
Apr 15, 2019
6.540
6.770
6.530
6.690
43,144
+0.30(+4.69%)
Apr 12, 2019
6.680
6.711
6.375
6.390
51,000
-0.31(-4.63%)
Apr 11, 2019
6.700
6.775
6.650
6.700
25,726
+0.00(+0.00%)
Apr 10, 2019
6.760
6.860
6.700
6.700
24,946
-0.10(-1.47%)
Apr 09, 2019
6.890
6.890
6.800
6.800
10,634
-0.09(-1.31%)
Apr 08, 2019
6.830
6.890
6.800
6.890
22,744
+0.10(+1.55%)
Apr 05, 2019
6.800
6.880
6.690
6.785
41,000
+0.02(+0.22%)
Apr 04, 2019
6.800
6.870
6.680
6.770
28,300
+0.00(+0.00%)
Apr 03, 2019
6.880
6.880
6.760
6.770
35,799
-0.11(-1.60%)
Apr 02, 2019
6.660
6.880
6.610
6.880
18,505
+0.21(+3.15%)
Apr 01, 2019
6.690
6.815
6.650
6.670
23,627
-0.05(-0.74%)
Mar 29, 2019
6.600
6.780
6.600
6.720
9,200
+0.12(+1.82%)
Mar 28, 2019
6.640
6.760
6.600
6.600
23,597
-0.10(-1.49%)
Mar 27, 2019
6.670
6.810
6.670
6.700
23,425
-0.05(-0.74%)
Mar 26, 2019
7.050
7.050
6.630
6.750
34,956
-0.20(-2.88%)
Mar 25, 2019
6.960
7.100
6.850
6.950
30,373
-0.05(-0.71%)
Mar 22, 2019
7.090
7.120
6.910
7.000
41,300
-0.07(-0.99%)
Mar 21, 2019
7.020
7.180
7.010
7.070
43,699
+0.02(+0.28%)
Mar 20, 2019
7.120
7.130
7.004
7.050
17,050
-0.07(-0.98%)
Mar 19, 2019
7.210
7.280
7.090
7.120
36,926
-0.15(-2.06%)
Mar 18, 2019
7.450
7.450
7.080
7.270
73,659
-0.23(-3.07%)
Mar 15, 2019
7.140
7.500
7.000
7.500
29,900
+0.33(+4.60%)
Mar 14, 2019
7.110
7.190
6.990
7.170
26,085
+0.04(+0.56%)
Mar 13, 2019
7.160
7.190
7.010
7.130
27,321
+0.06(+0.85%)
Mar 12, 2019
7.110
7.170
7.010
7.070
28,221
-0.06(-0.84%)
Mar 11, 2019
7.040
7.200
6.860
7.130
37,033
+0.00(+0.00%)
Mar 08, 2019
7.450
7.450
7.050
7.130
48,700
-0.23(-3.13%)
Mar 07, 2019
7.350
7.360
7.210
7.360
26,557
+0.03(+0.41%)
Mar 06, 2019
7.270
7.340
7.120
7.330
17,826
+0.08(+1.10%)
Mar 05, 2019
7.420
7.420
7.220
7.250
11,564
-0.16(-2.16%)
Mar 04, 2019
7.410
7.420
7.220
7.410
22,637
+0.07(+0.88%)
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
.