Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Intest Corp (NY: INTT )

7.020 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 10.80 10.85 10.00 10.04 112,138 -0.76(-7.04%)
Jul 31, 2024 10.71 11.00 10.67 10.80 54,280 +0.15(+1.41%)
Jul 30, 2024 10.84 10.99 10.65 10.65 79,758 -0.16(-1.48%)
Jul 29, 2024 10.95 11.18 10.81 10.81 70,545 -0.10(-0.92%)
Jul 26, 2024 10.68 10.96 10.62 10.91 65,176 +0.34(+3.22%)
Jul 25, 2024 10.75 10.88 10.49 10.57 64,690 -0.12(-1.12%)
Jul 24, 2024 10.52 10.88 10.52 10.69 82,889 -0.03(-0.28%)
Jul 23, 2024 10.42 10.73 10.39 10.72 55,225 +0.30(+2.88%)
Jul 22, 2024 10.06 10.51 10.00 10.42 49,009 +0.32(+3.17%)
Jul 19, 2024 10.27 10.46 10.02 10.10 93,049 -0.31(-2.98%)
Jul 18, 2024 11.07 11.23 10.35 10.41 193,810 -0.74(-6.64%)
Jul 17, 2024 11.60 11.80 11.08 11.15 73,915 -0.56(-4.78%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.