INTEST Historical Stock Price

Below is the stock price history for Intest INTT. Data is recorded each day for the historical open, high, low, close and volume. The Intest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intest Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 9.20 9.20 8.70 8.70 5,314
2018-01-12 8.90 8.95 8.85 8.90 1,225
2018-01-11 9.15 9.25 9.00 9.05 2,999
2018-01-10 9.05 9.05 8.90 9.05 801
2018-01-09 9.45 9.45 9.30 9.30 1,200
2018-01-08 9.10 9.40 9.10 9.35 1,003
2018-01-05 9.15 9.15 8.95 9.00 1,609
2018-01-04 9.10 9.20 8.95 9.05 2,110
2018-01-03 9.00 9.20 9.00 9.05 2,100
2018-01-02 8.75 8.75 8.70 8.75 370
2017-12-29 8.45 8.55 8.45 8.55 2,280
2017-12-28 8.55 8.65 8.55 8.65 396
2017-12-27 8.50 8.60 8.45 8.60 1,405
2017-12-26 8.55 8.60 8.55 8.60 736
2017-12-22 8.75 8.90 8.75 8.75 800
2017-12-21 8.85 8.90 8.65 8.65 1,500
2017-12-20 9.05 9.05 8.80 8.80 800
2017-12-19 9.10 9.25 8.95 8.95 2,510
2017-12-18 8.85 9.25 8.85 9.15 3,503
2017-12-15 8.80 8.90 8.70 8.70 4,909
2017-12-14 8.85 8.95 8.55 8.70 1,704
2017-12-13 8.55 8.85 8.55 8.80 1,002
2017-12-12 8.50 8.50 8.45 8.45 800
2017-12-11 8.45 8.60 8.45 8.60 22
2017-12-08 8.75 8.75 8.65 8.65 378
2017-12-07 8.75 8.75 8.75 8.75 200
2017-12-06 8.60 8.85 8.50 8.75 1,743
2017-12-05 8.60 8.75 8.60 8.70 870
2017-12-04 8.90 9.05 8.55 8.55 2,250
2017-12-01 8.90 8.95 8.55 8.95 2,636

» More Intest Stock Price History

To see other companies like Intest (INTT), view our stock market today for news, and other data.