Intest Corp (NY: INTT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 9.950 | 10.93 | 9.950 | 10.48 | 253,544 | +0.60(+6.07%) |
| Jun 28, 2024 | 9.510 | 10.19 | 9.500 | 9.880 | 1,615,305 | +0.37(+3.89%) |
| Jun 27, 2024 | 9.500 | 9.540 | 9.310 | 9.510 | 183,070 | +0.04(+0.42%) |
| Jun 26, 2024 | 9.600 | 9.870 | 9.430 | 9.470 | 90,656 | -0.22(-2.27%) |
| Jun 25, 2024 | 9.790 | 9.990 | 9.570 | 9.690 | 131,714 | -0.09(-0.92%) |
| Jun 24, 2024 | 9.490 | 9.820 | 9.490 | 9.780 | 92,998 | +0.22(+2.30%) |
| Jun 21, 2024 | 9.300 | 9.610 | 9.191 | 9.560 | 115,528 | +0.22(+2.36%) |
| Jun 20, 2024 | 9.550 | 9.824 | 9.280 | 9.340 | 94,189 | -0.23(-2.40%) |
| Jun 18, 2024 | 9.620 | 10.03 | 9.515 | 9.570 | 128,956 | +0.05(+0.53%) |
| Jun 17, 2024 | 9.300 | 9.650 | 9.250 | 9.520 | 106,285 | +0.05(+0.53%) |
| Jun 14, 2024 | 9.600 | 9.600 | 9.330 | 9.470 | 59,029 | -0.23(-2.37%) |
| Jun 13, 2024 | 9.850 | 9.850 | 9.250 | 9.700 | 89,914 | -0.25(-2.51%) |
| Jun 12, 2024 | 9.890 | 10.05 | 9.660 | 9.950 | 107,756 | +0.30(+3.11%) |
| Jun 11, 2024 | 9.690 | 9.690 | 9.360 | 9.650 | 106,445 | -0.12(-1.23%) |
| Jun 10, 2024 | 9.390 | 9.770 | 9.284 | 9.770 | 58,723 | +0.36(+3.83%) |
| Jun 07, 2024 | 9.470 | 9.490 | 9.160 | 9.410 | 43,014 | -0.08(-0.84%) |
| Jun 06, 2024 | 9.620 | 9.620 | 9.320 | 9.490 | 56,892 | -0.13(-1.35%) |
| Jun 05, 2024 | 9.200 | 9.740 | 9.151 | 9.620 | 103,446 | +0.40(+4.34%) |
| Jun 04, 2024 | 9.540 | 9.540 | 9.110 | 9.220 | 86,426 | -0.38(-3.96%) |
| Jun 03, 2024 | 9.980 | 9.990 | 9.568 | 9.600 | 67,092 | -0.36(-3.61%) |
| May 31, 2024 | 9.740 | 10.00 | 9.700 | 9.960 | 92,263 | +0.24(+2.47%) |
| May 30, 2024 | 9.720 | 9.810 | 9.620 | 9.720 | 81,432 | -0.03(-0.31%) |
| May 29, 2024 | 9.930 | 10.33 | 9.750 | 9.750 | 79,952 | -0.35(-3.47%) |
| May 28, 2024 | 9.990 | 10.32 | 9.870 | 10.10 | 131,308 | +0.13(+1.30%) |
| May 24, 2024 | 9.850 | 10.15 | 9.850 | 9.970 | 68,460 | +0.02(+0.20%) |
| May 23, 2024 | 9.960 | 10.05 | 9.780 | 9.950 | 112,040 | +0.04(+0.40%) |
| May 22, 2024 | 9.790 | 10.00 | 9.730 | 9.910 | 62,498 | +0.12(+1.23%) |
| May 21, 2024 | 9.920 | 10.02 | 9.790 | 9.790 | 64,829 | -0.22(-2.20%) |
| May 20, 2024 | 9.810 | 10.05 | 9.675 | 10.01 | 106,087 | +0.13(+1.32%) |
| May 17, 2024 | 10.24 | 10.31 | 9.840 | 9.880 | 113,847 | -0.30(-2.95%) |
| May 16, 2024 | 10.25 | 10.57 | 10.18 | 10.18 | 85,218 | -0.14(-1.36%) |
| May 15, 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 73,552 | +0.16(+1.57%) |
| May 14, 2024 | 10.15 | 10.36 | 9.900 | 10.16 | 181,759 | +0.31(+3.15%) |
| May 13, 2024 | 10.06 | 10.14 | 9.850 | 9.850 | 138,473 | -0.23(-2.28%) |
| May 10, 2024 | 10.09 | 10.28 | 9.950 | 10.08 | 119,246 | -0.01(-0.10%) |
| May 09, 2024 | 10.51 | 10.56 | 9.900 | 10.09 | 242,699 | -0.53(-4.99%) |
| May 08, 2024 | 10.71 | 10.77 | 10.28 | 10.62 | 203,993 | -0.17(-1.58%) |
| May 07, 2024 | 10.80 | 11.13 | 9.710 | 10.79 | 358,260 | -0.90(-7.70%) |
| May 06, 2024 | 11.49 | 11.77 | 11.13 | 11.69 | 184,840 | +0.35(+3.09%) |
| May 03, 2024 | 11.12 | 11.38 | 11.00 | 11.34 | 76,864 | +0.31(+2.81%) |
| May 02, 2024 | 11.00 | 11.12 | 10.80 | 11.03 | 132,037 | +0.07(+0.64%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Brazil data regulator bans Meta from mining data to train AI models
- FDA approves a second Alzheimer's drug that can modestly slow disease
- Tesla sales fall for second straight quarter despite price cuts, but decline not as bad as expected
- In wake of Supreme Court ruling, Biden administration tells doctors to provide emergency abortions
- AI is learning from what you said on Reddit, Stack Overflow or Facebook. Are you OK with that?
- Stock market today: Wall Street hovers around records as Tesla's jump offsets Nvidia's slide
- Biden proposes new rule to protect 36 million workers from extreme heat
- NHL free agency shows teams in states with no income tax have an advantage
- US gives key approval to Atlantic Shores offshore wind farm in New Jersey
- Union sues Philadelphia over requirement that city workers return to the office full time
Most Read
- Minnesota health insurers seek premium hikes for individuals up to 12.75% • Business
- Apartment construction in the Twin Cities ground to a halt during June • Business
- C.H. Robinson makes unusual C-suite move to jump-start strategic planning, tech innovation • Business
- Uber, Lyft competitors confident about future in Twin Cities • Business
- In wake of Supreme Court ruling, Biden administration tells doctors to provide emergency abortions • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.