Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 4.550 4.640 4.540 4.640 2,839 +0.04(+0.87%)
May 28, 2015 4.610 4.610 4.600 4.600 509 -0.01(-0.22%)
May 27, 2015 4.660 4.660 4.610 4.610 1,231 -0.05(-1.07%)
May 26, 2015 4.710 4.890 4.550 4.660 10,191 -0.05(-1.06%)
May 22, 2015 4.750 4.710 4.710 4.710 11,700 +0.01(+0.21%)
May 21, 2015 4.700 4.750 4.700 4.700 5,507 +0.06(+1.29%)
May 20, 2015 4.660 4.770 4.639 4.640 11,933 +0.03(+0.65%)
May 19, 2015 4.632 4.650 4.520 4.610 5,765 +0.02(+0.44%)
May 18, 2015 4.570 4.620 4.480 4.590 6,059 +0.06(+1.32%)
May 15, 2015 4.490 4.530 4.480 4.530 11,934 +0.03(+0.67%)
May 14, 2015 4.580 4.680 4.530 4.500 20,008 +0.02(+0.45%)
May 13, 2015 4.470 4.545 4.470 4.480 6,300 -0.01(-0.22%)
May 12, 2015 4.500 4.630 4.470 4.490 27,817 -0.02(-0.44%)
May 11, 2015 4.700 4.700 4.510 4.510 19,813 -0.24(-5.05%)
May 08, 2015 4.760 4.883 4.720 4.750 6,470 -0.05(-1.04%)
May 07, 2015 4.730 4.850 4.730 4.800 8,345 -0.06(-1.23%)
May 06, 2015 4.980 4.990 4.860 4.860 13,858 -0.12(-2.41%)
May 05, 2015 4.950 5.100 4.950 4.980 10,883 +0.07(+1.43%)
May 04, 2015 5.010 5.210 4.900 4.910 28,873 +0.05(+1.03%)
May 01, 2015 5.010 5.030 4.860 4.860 64,085 +0.01(+0.20%)
Apr 30, 2015 4.620 4.990 4.620 4.850 97,711 +0.25(+5.44%)
Apr 29, 2015 4.540 4.670 4.540 4.600 10,016 +0.05(+1.10%)
Apr 28, 2015 4.564 4.650 4.540 4.550 20,214 -0.08(-1.73%)
Apr 27, 2015 4.700 4.750 4.610 4.630 20,560 -0.03(-0.64%)
Apr 24, 2015 4.495 4.660 4.486 4.660 9,859 +0.18(+4.02%)
Apr 23, 2015 4.511 4.511 4.440 4.480 2,700 +0.06(+1.36%)
Apr 22, 2015 4.410 4.451 4.400 4.420 4,740 +0.02(+0.45%)
Apr 21, 2015 4.410 4.440 4.330 4.400 6,232 -0.03(-0.68%)
Apr 20, 2015 4.440 4.440 4.400 4.430 8,147 +0.04(+0.91%)
Apr 17, 2015 4.410 4.440 4.310 4.390 18,829 -0.07(-1.57%)
Apr 16, 2015 4.680 4.680 4.460 4.460 3,530 -0.28(-5.85%)
Apr 15, 2015 4.800 4.800 4.600 4.737 8,942 +0.03(+0.58%)
Apr 14, 2015 4.780 4.850 4.650 4.710 9,497 +0.03(+0.64%)
Apr 13, 2015 4.300 4.988 4.300 4.680 49,611 +0.38(+8.84%)
Apr 10, 2015 4.250 4.300 4.200 4.300 8,416 +0.10(+2.41%)
Apr 09, 2015 4.219 4.219 4.130 4.199 17,580 +0.02(+0.45%)
Apr 08, 2015 4.190 4.230 4.130 4.180 67,562 +0.00(+0.00%)
Apr 07, 2015 4.140 4.250 4.130 4.180 15,735 +0.05(+1.21%)
Apr 06, 2015 4.090 4.160 4.010 4.130 15,242 -0.04(-0.96%)
Apr 02, 2015 4.080 4.170 4.170 4.170 18,100 +0.09(+2.21%)
Apr 01, 2015 4.090 4.100 4.030 4.080 4,226 -0.02(-0.49%)
Mar 31, 2015 4.080 4.110 4.000 4.100 38,867 +0.02(+0.49%)
Mar 30, 2015 4.190 4.190 4.080 4.080 5,647 -0.07(-1.69%)
Mar 27, 2015 4.144 4.150 4.110 4.150 4,586 +0.00(+0.00%)
Mar 26, 2015 4.150 4.190 4.150 4.150 904 +0.07(+1.72%)
Mar 25, 2015 4.240 4.240 4.080 4.080 4,127 -0.20(-4.67%)
Mar 24, 2015 4.250 4.290 4.250 4.280 10,962 +0.08(+1.94%)
Mar 23, 2015 4.180 4.220 4.180 4.199 8,895 +0.05(+1.17%)
Mar 20, 2015 4.190 4.320 4.150 4.150 7,619 +0.01(+0.24%)
Mar 19, 2015 4.170 4.240 4.140 4.140 22,221 +0.00(+0.00%)
Mar 18, 2015 4.040 4.150 4.040 4.140 1,398 +0.01(+0.24%)
Mar 17, 2015 4.130 4.130 4.110 4.130 4,024 -0.00(-0.00%)
Mar 16, 2015 4.010 4.150 4.000 4.130 31,566 +0.10(+2.48%)
Mar 13, 2015 4.030 4.070 3.990 4.030 11,962 +0.00(+0.00%)
Mar 12, 2015 4.100 4.100 4.030 4.030 2,513 +0.00(+0.00%)
Mar 11, 2015 4.060 4.100 4.030 4.030 8,043 +0.01(+0.25%)
Mar 10, 2015 4.000 4.070 3.930 4.020 26,420 +0.00(+0.00%)
Mar 09, 2015 3.990 4.060 3.990 4.020 39,600 -0.02(-0.50%)
Mar 06, 2015 4.040 4.070 4.000 4.040 30,264 -0.02(-0.49%)
Mar 05, 2015 3.730 4.060 3.730 4.060 84,391 +0.21(+5.45%)
Mar 04, 2015 3.940 3.950 3.820 3.850 68,371 -0.03(-0.77%)
Mar 03, 2015 4.139 4.150 3.880 3.880 188,809 -0.24(-5.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.