Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Intest Corp (NY: INTT )

7.170 -0.210 (-2.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 7.370 7.480 7.070 7.170 32,819 -0.21(-2.85%)
Oct 30, 2024 7.290 7.500 7.290 7.380 36,784 +0.07(+0.96%)
Oct 29, 2024 7.380 7.399 7.150 7.310 23,400 -0.07(-0.95%)
Oct 28, 2024 7.220 7.480 7.220 7.380 23,938 +0.11(+1.51%)
Oct 25, 2024 7.100 7.330 7.100 7.270 35,537 +0.13(+1.82%)
Oct 24, 2024 7.100 7.300 7.005 7.140 28,678 +0.04(+0.56%)
Oct 23, 2024 6.970 7.130 6.900 7.100 40,753 +0.08(+1.14%)
Oct 22, 2024 6.890 7.140 6.850 7.020 35,124 +0.08(+1.15%)
Oct 21, 2024 7.050 7.050 6.850 6.940 36,551 -0.20(-2.80%)
Oct 18, 2024 7.320 7.500 7.040 7.140 27,286 -0.29(-3.90%)
Oct 17, 2024 7.330 7.460 7.220 7.430 36,512 +0.20(+2.77%)
Oct 16, 2024 7.200 7.410 7.170 7.230 44,478 +0.04(+0.56%)
Oct 15, 2024 7.500 7.790 7.165 7.190 40,254 -0.39(-5.15%)
Oct 14, 2024 7.360 7.890 7.193 7.580 57,918 +0.19(+2.57%)
Oct 11, 2024 6.950 7.435 6.935 7.390 52,769 +0.40(+5.72%)
Oct 10, 2024 6.930 6.990 6.857 6.990 16,611 -0.04(-0.57%)
Oct 09, 2024 6.940 7.140 6.910 7.030 42,523 +0.02(+0.29%)
Oct 08, 2024 7.000 7.040 6.945 7.010 24,034 +0.05(+0.72%)
Oct 07, 2024 6.970 7.080 6.920 6.960 26,926 +0.01(+0.14%)
Oct 04, 2024 6.900 7.105 6.900 6.950 22,016 +0.10(+1.46%)
Oct 03, 2024 7.060 7.060 6.801 6.850 22,952 -0.20(-2.84%)
Oct 02, 2024 7.000 7.220 6.970 7.050 49,760 -0.04(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.