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, 2022
7.460
7.800
7.370
7.500
60,276
+0.04(+0.54%)
May 27, 2022
7.500
7.700
7.370
7.460
21,057
-0.01(-0.13%)
May 26, 2022
6.920
7.470
6.920
7.470
56,713
+0.57(+8.26%)
May 25, 2022
6.700
7.120
6.700
6.900
43,532
+0.09(+1.32%)
May 24, 2022
6.870
7.010
6.730
6.810
33,921
-0.19(-2.71%)
May 23, 2022
7.110
7.350
6.940
7.000
37,192
-0.03(-0.43%)
May 20, 2022
7.540
7.540
6.896
7.030
31,561
-0.40(-5.38%)
May 19, 2022
7.170
7.500
7.120
7.430
34,167
+0.23(+3.19%)
May 18, 2022
7.420
7.473
6.961
7.200
66,260
-0.30(-4.00%)
May 17, 2022
7.560
7.739
7.170
7.500
62,701
-0.05(-0.66%)
May 16, 2022
7.360
7.550
7.230
7.550
71,430
+0.42(+5.89%)
May 13, 2022
7.000
7.490
6.863
7.130
59,449
+0.31(+4.55%)
May 12, 2022
6.750
6.994
6.634
6.820
68,413
-0.04(-0.58%)
May 11, 2022
6.970
7.200
6.700
6.860
66,110
-0.01(-0.15%)
May 10, 2022
6.760
6.950
6.570
6.870
67,774
+0.11(+1.63%)
May 09, 2022
7.000
7.440
6.650
6.760
205,549
-0.98(-12.66%)
May 06, 2022
8.300
8.400
7.700
7.740
81,961
-0.53(-6.41%)
May 05, 2022
8.230
8.570
8.001
8.270
52,145
-0.12(-1.43%)
May 04, 2022
7.960
8.450
7.810
8.390
48,970
+0.37(+4.61%)
May 03, 2022
8.000
8.363
8.000
8.020
76,527
+0.03(+0.38%)
May 02, 2022
7.760
8.140
7.520
7.990
183,977
+0.06(+0.76%)
Apr 29, 2022
7.960
8.360
7.800
7.930
60,294
-0.21(-2.58%)
Apr 28, 2022
8.400
8.700
8.050
8.140
76,375
-0.23(-2.75%)
Apr 27, 2022
8.240
8.460
8.220
8.370
45,596
+0.03(+0.36%)
Apr 26, 2022
8.450
8.640
8.250
8.340
54,761
-0.30(-3.47%)
Apr 25, 2022
8.690
8.760
8.160
8.640
109,167
-0.21(-2.37%)
Apr 22, 2022
9.130
9.240
8.620
8.850
86,200
-0.33(-3.59%)
Apr 21, 2022
9.670
9.670
9.110
9.180
33,680
-0.33(-3.47%)
Apr 20, 2022
9.550
9.710
9.410
9.510
31,967
+0.10(+1.06%)
Apr 19, 2022
9.300
9.550
9.300
9.410
31,567
+0.08(+0.86%)
Apr 18, 2022
9.110
9.470
9.110
9.330
40,210
+0.15(+1.63%)
Apr 14, 2022
9.360
9.390
9.180
9.180
45,835
-0.26(-2.75%)
Apr 13, 2022
9.310
9.530
9.242
9.440
57,231
+0.05(+0.53%)
Apr 12, 2022
9.680
9.830
9.230
9.390
62,749
-0.08(-0.84%)
Apr 11, 2022
9.650
9.910
9.410
9.470
50,064
-0.18(-1.87%)
Apr 08, 2022
10.00
10.02
9.601
9.650
71,107
-0.43(-4.27%)
Apr 07, 2022
10.02
10.12
9.800
10.08
37,249
+0.02(+0.20%)
Apr 06, 2022
10.00
10.19
9.780
10.06
104,483
-0.10(-0.98%)
Apr 05, 2022
10.99
11.10
10.16
10.16
68,616
-0.82(-7.47%)
Apr 04, 2022
10.72
11.15
10.72
10.98
86,685
+0.11(+1.01%)
Apr 01, 2022
10.67
10.90
10.53
10.87
70,084
+0.14(+1.30%)
Mar 31, 2022
10.55
10.77
10.31
10.73
67,159
+0.18(+1.71%)
Mar 30, 2022
11.02
11.08
10.40
10.55
65,059
-0.49(-4.44%)
Mar 29, 2022
10.71
11.10
10.71
11.04
75,687
+0.42(+3.95%)
Mar 28, 2022
10.89
11.08
10.11
10.62
147,673
-0.18(-1.67%)
Mar 25, 2022
10.40
10.96
10.26
10.80
131,570
+0.71(+7.04%)
Mar 24, 2022
9.420
10.26
9.420
10.09
104,835
+0.64(+6.77%)
Mar 23, 2022
9.550
9.905
9.400
9.450
96,243
-0.20(-2.07%)
Mar 22, 2022
9.620
9.910
9.590
9.650
84,079
+0.03(+0.31%)
Mar 21, 2022
10.09
10.30
9.620
9.620
100,347
-0.55(-5.41%)
Mar 18, 2022
10.24
10.43
10.00
10.17
83,266
-0.13(-1.26%)
Mar 17, 2022
9.910
10.41
9.910
10.30
78,837
+0.08(+0.78%)
Mar 16, 2022
10.00
10.35
9.841
10.22
79,002
+0.46(+4.71%)
Mar 15, 2022
9.900
10.16
9.610
9.760
96,072
-0.06(-0.61%)
Mar 14, 2022
9.650
9.980
9.600
9.820
167,177
+0.31(+3.26%)
Mar 11, 2022
9.630
9.720
9.430
9.510
91,438
-0.11(-1.14%)
Mar 10, 2022
9.550
9.860
9.400
9.620
52,415
-0.14(-1.43%)
Mar 09, 2022
9.520
9.860
9.361
9.760
68,220
+0.41(+4.39%)
Mar 08, 2022
9.130
9.674
9.100
9.350
134,748
+0.09(+0.97%)
Mar 07, 2022
10.26
10.26
9.260
9.260
210,498
-1.12(-10.79%)
Mar 04, 2022
10.40
10.90
9.770
10.38
190,138
-1.04(-9.11%)
Mar 03, 2022
10.92
11.45
10.83
11.42
64,583
+0.45(+4.10%)
Mar 02, 2022
11.03
11.40
10.66
10.97
62,779
+0.03(+0.27%)
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
.