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 )

6.920 -0.400 (-5.46%)
Streaming Delayed Price Updated: 2:09 PM EDT, Aug 7, 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 (%)
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%)
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%)
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.