Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intest Corp (NY: INTT )

11.45 -0.26 (-2.22%)

Streaming Delayed Price Updated: 12:25 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	11.41	11.74	11.28	11.71	156,111	+0.29(+2.54%)
Jul 15, 2024	11.52	11.87	11.34	11.42	109,278	-0.13(-1.13%)
Jul 12, 2024	11.69	11.92	11.42	11.55	112,334	-0.02(-0.17%)
Jul 11, 2024	11.10	11.66	11.10	11.57	93,770	+0.61(+5.57%)
Jul 10, 2024	10.50	11.12	10.49	10.96	123,980	+0.56(+5.38%)
Jul 09, 2024	10.49	10.49	10.27	10.40	49,743	-0.11(-1.05%)
Jul 08, 2024	10.44	10.85	10.44	10.51	52,169	+0.08(+0.77%)
Jul 05, 2024	10.61	10.67	10.36	10.43	52,985	-0.25(-2.34%)
Jul 03, 2024	10.93	11.02	10.61	10.68	52,486	-0.13(-1.20%)
Jul 02, 2024	10.54	10.88	10.20	10.81	147,988	+0.33(+3.15%)
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	107,757	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Intest Corp (NY: INTT )

Historical Prices