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
)
9.490
-0.130 (-1.35%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 29, 2020
3.250
3.250
3.110
3.180
37,300
-0.06(-1.85%)
May 28, 2020
3.300
3.320
3.184
3.240
55,864
+0.01(+0.31%)
May 27, 2020
3.180
3.290
3.170
3.230
24,292
+0.12(+3.86%)
May 26, 2020
3.200
3.220
3.110
3.110
39,059
-0.05(-1.58%)
May 22, 2020
3.180
3.190
3.140
3.160
39,300
+0.02(+0.64%)
May 21, 2020
3.150
3.237
3.120
3.140
48,130
-0.02(-0.63%)
May 20, 2020
3.090
3.160
3.058
3.160
32,195
+0.08(+2.60%)
May 19, 2020
3.080
3.080
3.050
3.080
16,345
+0.02(+0.65%)
May 18, 2020
3.126
3.126
3.050
3.060
9,341
+0.10(+3.38%)
May 15, 2020
3.050
3.060
2.960
2.960
2,500
-0.05(-1.66%)
May 14, 2020
2.920
3.020
2.920
3.010
14,693
-0.01(-0.33%)
May 13, 2020
3.130
3.130
3.010
3.020
24,564
-0.16(-5.03%)
May 12, 2020
3.265
3.265
3.180
3.180
15,959
-0.06(-1.85%)
May 11, 2020
3.400
3.400
3.230
3.240
24,479
-0.19(-5.54%)
May 08, 2020
3.230
3.480
3.150
3.430
53,100
+0.21(+6.52%)
May 07, 2020
3.120
3.220
2.990
3.220
29,181
+0.03(+0.94%)
May 06, 2020
3.220
3.220
2.990
3.190
47,853
+0.11(+3.57%)
May 05, 2020
3.020
3.210
3.020
3.080
14,557
-0.11(-3.45%)
May 04, 2020
3.080
3.200
3.080
3.190
21,103
-0.02(-0.62%)
May 01, 2020
3.530
3.530
3.000
3.210
63,200
-0.31(-8.81%)
Apr 30, 2020
3.250
3.520
3.250
3.520
39,903
+0.32(+10.00%)
Apr 29, 2020
3.080
3.210
3.050
3.200
53,730
+0.16(+5.26%)
Apr 28, 2020
3.040
3.085
3.010
3.040
49,906
+0.04(+1.33%)
Apr 27, 2020
2.910
3.014
2.910
3.000
47,194
+0.04(+1.18%)
Apr 24, 2020
2.950
2.980
2.900
2.965
33,400
+0.00(+0.17%)
Apr 23, 2020
2.960
3.020
2.900
2.960
20,254
+0.08(+2.78%)
Apr 22, 2020
2.910
2.915
2.880
2.880
8,850
+0.01(+0.35%)
Apr 21, 2020
2.860
2.900
2.850
2.870
16,073
-0.07(-2.38%)
Apr 20, 2020
2.920
2.995
2.915
2.940
14,639
+0.04(+1.38%)
Apr 17, 2020
3.040
3.040
2.890
2.900
19,300
+0.01(+0.35%)
Apr 16, 2020
3.050
3.050
2.845
2.890
21,246
-0.07(-2.21%)
Apr 15, 2020
3.160
3.160
2.930
2.955
19,781
-0.21(-6.63%)
Apr 14, 2020
3.150
3.200
3.020
3.165
24,146
+0.08(+2.43%)
Apr 13, 2020
3.100
3.110
2.780
3.090
17,654
+0.07(+2.32%)
Apr 09, 2020
2.920
3.100
2.770
3.020
31,700
+0.23(+8.24%)
Apr 08, 2020
2.620
2.790
2.620
2.790
36,649
+0.18(+6.90%)
Apr 07, 2020
2.580
2.660
2.580
2.610
23,997
+0.00(+0.00%)
Apr 06, 2020
2.580
2.640
2.540
2.610
6,280
+0.05(+1.95%)
Apr 03, 2020
2.540
2.610
2.490
2.560
4,700
+0.06(+2.40%)
Apr 02, 2020
2.600
2.600
2.500
2.500
10,296
-0.15(-5.66%)
Apr 01, 2020
2.540
2.650
2.490
2.650
8,379
-0.01(-0.38%)
Mar 31, 2020
2.470
2.810
2.470
2.660
68,682
+0.14(+5.56%)
Mar 30, 2020
2.570
2.571
2.400
2.520
17,631
-0.05(-1.95%)
Mar 27, 2020
2.570
2.590
2.470
2.570
5,600
-0.04(-1.53%)
Mar 26, 2020
2.430
2.610
2.430
2.610
16,597
+0.14(+5.67%)
Mar 25, 2020
2.440
2.625
2.440
2.470
20,377
+0.03(+1.23%)
Mar 24, 2020
2.310
2.490
2.240
2.440
17,516
+0.20(+8.93%)
Mar 23, 2020
2.310
2.390
2.220
2.240
15,722
-0.07(-3.03%)
Mar 20, 2020
2.450
2.580
2.310
2.310
10,200
+0.05(+2.21%)
Mar 19, 2020
2.210
2.360
2.080
2.260
12,508
+0.07(+3.20%)
Mar 18, 2020
2.440
2.465
2.190
2.190
7,229
-0.30(-12.05%)
Mar 17, 2020
2.450
2.620
2.450
2.490
11,949
+0.06(+2.47%)
Mar 16, 2020
2.460
2.700
2.400
2.430
20,527
-0.13(-5.08%)
Mar 13, 2020
3.000
3.039
2.510
2.560
33,800
-0.44(-14.67%)
Mar 12, 2020
3.110
3.190
3.000
3.000
13,743
-0.37(-10.98%)
Mar 11, 2020
3.590
3.670
3.290
3.370
19,024
-0.30(-8.17%)
Mar 10, 2020
3.700
3.821
3.670
3.670
6,919
-0.02(-0.54%)
Mar 09, 2020
4.010
4.010
3.655
3.690
7,220
-0.39(-9.56%)
Mar 06, 2020
4.280
4.280
4.020
4.080
25,600
-0.22(-5.12%)
Mar 05, 2020
4.450
4.469
4.250
4.300
8,263
-0.36(-7.73%)
Mar 04, 2020
4.590
4.690
4.436
4.660
6,287
+0.12(+2.64%)
Mar 03, 2020
4.920
4.920
4.480
4.540
10,947
-0.32(-6.58%)
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
.