Intest Corp (NY: INTT )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	20.26	21.65	20.10	21.32	264,266	+1.25(+6.23%)
May 05, 2023	19.00	20.29	18.56	20.07	174,660	+1.02(+5.35%)
May 04, 2023	19.96	20.00	18.14	19.05	148,585	-0.78(-3.93%)
May 03, 2023	19.15	19.90	18.84	19.83	136,072	+0.45(+2.32%)
May 02, 2023	19.24	19.58	18.54	19.38	79,227	+0.29(+1.52%)
May 01, 2023	19.00	19.57	18.70	19.09	97,110	+0.09(+0.47%)
Apr 28, 2023	18.40	19.00	18.36	19.00	93,991	+0.45(+2.43%)
Apr 27, 2023	20.59	20.65	18.10	18.55	323,918	-2.09(-10.13%)
Apr 26, 2023	20.54	21.49	20.43	20.64	138,931	+0.39(+1.93%)
Apr 25, 2023	20.14	20.70	19.77	20.25	191,068	-0.14(-0.69%)
Apr 24, 2023	21.31	21.45	20.26	20.39	146,838	-0.77(-3.64%)
Apr 21, 2023	21.57	21.83	20.66	21.16	135,792	-0.49(-2.26%)
Apr 20, 2023	21.47	22.16	21.01	21.65	118,893	+0.35(+1.64%)
Apr 19, 2023	22.86	22.86	20.76	21.30	281,769	-1.41(-6.21%)
Apr 18, 2023	21.47	23.24	21.02	22.71	697,916	+2.86(+14.41%)
Apr 17, 2023	19.99	20.11	19.29	19.85	180,364	-0.24(-1.19%)
Apr 14, 2023	20.00	20.81	19.98	20.09	185,079	+0.11(+0.55%)
Apr 13, 2023	20.28	20.61	19.92	19.98	122,190	-0.31(-1.53%)
Apr 12, 2023	21.05	21.18	20.12	20.29	106,101	-0.45(-2.17%)
Apr 11, 2023	20.13	21.55	20.13	20.74	303,488	+0.50(+2.47%)
Apr 10, 2023	20.30	21.08	19.92	20.24	389,033	+1.38(+7.32%)
Apr 06, 2023	18.06	19.30	18.05	18.86	124,684	+0.54(+2.95%)
Apr 05, 2023	19.22	19.33	17.86	18.32	187,177	-0.90(-4.68%)
Apr 04, 2023	20.60	20.60	18.74	19.22	239,134	-1.52(-7.33%)
Apr 03, 2023	20.90	21.00	20.05	20.74	208,229	+0.00(+0.00%)
Mar 31, 2023	20.34	20.74	20.10	20.74	118,463	+0.51(+2.52%)
Mar 30, 2023	20.17	20.25	19.60	20.23	151,826	+0.67(+3.43%)
Mar 29, 2023	19.26	20.41	19.01	19.56	218,339	+0.37(+1.93%)
Mar 28, 2023	20.22	20.45	19.10	19.19	171,334	-1.21(-5.93%)
Mar 27, 2023	20.31	20.74	19.26	20.40	239,147	+0.10(+0.49%)
Mar 24, 2023	21.04	21.09	20.13	20.30	214,045	-0.44(-2.12%)
Mar 23, 2023	20.76	21.10	20.00	20.74	524,091	+1.07(+5.44%)
Mar 22, 2023	18.43	21.19	18.25	19.67	953,333	+1.42(+7.78%)
Mar 21, 2023	17.73	18.40	17.71	18.25	132,221	+0.71(+4.05%)
Mar 20, 2023	17.54	18.42	16.99	17.54	227,368	+0.30(+1.74%)
Mar 17, 2023	16.67	17.73	16.55	17.24	165,455	+0.19(+1.11%)
Mar 16, 2023	15.64	17.08	15.50	17.05	108,403	+1.21(+7.64%)
Mar 15, 2023	16.58	16.80	15.75	15.84	70,651	-0.86(-5.15%)
Mar 14, 2023	15.54	17.66	15.54	16.70	232,384	+1.34(+8.72%)
Mar 13, 2023	15.70	16.03	14.81	15.36	121,585	-0.62(-3.88%)
Mar 10, 2023	16.46	16.51	15.40	15.98	91,300	-0.46(-2.80%)
Mar 09, 2023	16.20	17.10	16.10	16.44	137,636	+0.38(+2.37%)
Mar 08, 2023	15.59	16.17	15.18	16.06	145,216	+0.87(+5.73%)
Mar 07, 2023	14.94	15.49	14.81	15.19	81,743	+0.08(+0.53%)
Mar 06, 2023	14.49	15.58	14.44	15.11	167,486	+0.84(+5.89%)
Mar 03, 2023	15.40	15.49	13.65	14.27	153,707	-0.45(-3.06%)
Mar 02, 2023	14.80	14.82	14.20	14.72	93,637	-0.22(-1.47%)

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.