Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intest Corp (NY: INTT )

7.090 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.250	7.250	6.990	7.090	79,962	-0.21(-2.88%)
Sep 30, 2024	6.810	7.450	6.810	7.300	94,934	+0.27(+3.84%)
Sep 27, 2024	7.050	7.160	6.900	7.030	28,903	+0.01(+0.14%)
Sep 26, 2024	6.710	7.060	6.620	7.020	69,618	+0.40(+6.04%)
Sep 25, 2024	6.800	6.800	6.550	6.620	33,451	-0.18(-2.65%)
Sep 24, 2024	6.520	6.920	6.511	6.800	122,647	+0.39(+6.08%)
Sep 23, 2024	6.800	6.830	6.410	6.410	48,470	-0.36(-5.32%)
Sep 20, 2024	7.100	7.170	6.770	6.770	38,433	-0.34(-4.78%)
Sep 19, 2024	7.060	7.290	7.005	7.110	99,664	+0.32(+4.71%)
Sep 18, 2024	6.750	7.200	6.650	6.790	164,865	+0.04(+0.59%)
Sep 17, 2024	6.870	6.980	6.650	6.750	76,604	-0.18(-2.60%)
Sep 16, 2024	6.940	6.940	6.650	6.930	28,456	+0.03(+0.43%)
Sep 13, 2024	6.810	6.990	6.685	6.900	40,136	+0.16(+2.37%)
Sep 12, 2024	7.000	7.000	6.650	6.740	36,682	-0.22(-3.16%)
Sep 11, 2024	6.800	6.975	6.625	6.960	129,463	+0.18(+2.65%)
Sep 10, 2024	6.440	6.830	6.410	6.780	31,289	+0.36(+5.61%)
Sep 09, 2024	6.400	6.500	6.300	6.420	57,585	+0.01(+0.16%)
Sep 06, 2024	6.530	6.590	6.320	6.410	41,378	-0.09(-1.38%)
Sep 05, 2024	6.530	6.700	6.500	6.500	27,128	-0.06(-0.91%)
Sep 04, 2024	6.850	6.850	6.540	6.560	29,404	-0.22(-3.24%)
Sep 03, 2024	7.010	7.010	6.780	6.780	48,035	-0.38(-5.31%)
Aug 30, 2024	7.000	7.170	6.914	7.160	20,766	+0.14(+1.99%)
Aug 29, 2024	7.040	7.110	6.924	7.020	32,264	+0.01(+0.14%)
Aug 28, 2024	6.900	7.055	6.800	7.010	35,046	+0.03(+0.43%)
Aug 27, 2024	7.060	7.080	6.880	6.980	48,198	-0.15(-2.10%)
Aug 26, 2024	7.180	7.251	7.060	7.130	24,287	+0.01(+0.14%)
Aug 23, 2024	7.020	7.365	7.020	7.120	48,683	+0.13(+1.86%)
Aug 22, 2024	7.340	7.340	6.950	6.990	24,990	-0.29(-3.98%)
Aug 21, 2024	6.990	7.340	6.950	7.280	71,383	+0.36(+5.20%)
Aug 20, 2024	6.980	7.040	6.910	6.920	56,156	-0.03(-0.43%)
Aug 19, 2024	7.110	7.140	6.930	6.950	69,021	-0.17(-2.39%)
Aug 16, 2024	7.390	7.540	7.000	7.120	91,249	-0.17(-2.33%)
Aug 15, 2024	6.870	7.360	6.780	7.290	76,956	+0.62(+9.30%)
Aug 14, 2024	6.990	7.060	6.620	6.670	74,362	-0.29(-4.17%)
Aug 13, 2024	6.350	7.065	6.350	6.960	136,394	+0.67(+10.65%)
Aug 12, 2024	6.700	6.750	6.280	6.290	177,633	-0.40(-5.98%)
Aug 09, 2024	6.830	6.890	6.650	6.690	93,362	-0.19(-2.76%)
Aug 08, 2024	6.950	7.035	6.720	6.880	139,219	+0.06(+0.88%)
Aug 07, 2024	7.440	7.620	6.770	6.820	201,529	-0.50(-6.83%)
Aug 06, 2024	7.550	7.748	7.250	7.320	114,341	-0.09(-1.21%)
Aug 05, 2024	7.120	8.080	7.120	7.410	187,766	-0.35(-4.51%)
Aug 02, 2024	8.630	9.090	7.750	7.760	434,116	-2.28(-22.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intest Corp (NY: INTT )

Historical Prices