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
2018-07-13 7.25 7.30 7.15 7.25 1,784
2018-07-12 7.25 7.25 7.25 7.25 100
2018-07-11 7.35 7.35 7.35 7.35 100
2018-07-10 7.35 7.55 7.35 7.55 4,360
2018-07-09 7.45 7.45 7.45 7.45 701
2018-07-06 7.375 7.40 7.35 7.35 300
2018-07-05 7.30 7.30 7.20 7.30 692
2018-07-03 7.40 7.40 7.25 7.25 488
2018-07-02 7.10 7.30 7.10 7.30 2,003
2018-06-29 7.20 7.25 7.20 7.25 1,294
2018-06-28 7.10 7.25 7.05 7.25 1,310
2018-06-27 7.225 7.275 7.15 7.15 1,700
2018-06-26 7.15 7.25 7.15 7.25 700
2018-06-25 7.00 7.00 6.95 7.00 1,400
2018-06-22 7.20 7.20 7.10 7.10 890
2018-06-21 7.20 7.20 7.20 7.20 2,214
2018-06-20 7.10 7.20 7.10 7.20 1,231
2018-06-19 7.05 7.10 7.05 7.10 1,000
2018-06-18 7.05 7.05 7.05 7.05 300
2018-06-15 7.10 7.10 7.05 7.10 250
2018-06-14 7.10 7.15 7.10 7.10 711
2018-06-13 7.125 7.125 7.125 7.125 100
2018-06-12 7.075 7.10 7.075 7.10 300
2018-06-11 7.15 7.15 7.075 7.075 445
2018-06-08 7.10 7.15 7.10 7.10 685
2018-06-07 7.05 7.15 7.05 7.15 1,022
2018-06-06 7.15 7.175 7.15 7.175 300
2018-06-05 7.30 7.30 7.30 7.30 500
2018-06-04 7.35 7.35 7.35 7.35 400
2018-06-01 7.50 7.50 7.30 7.35 1,000

» More Intest Stock Price History

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