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
2018-10-16 7.57 7.57 7.57 7.57 100
2018-10-15 7.32 7.99 7.32 7.42 2,842
2018-10-12 7.69 7.69 7.39 7.45 900
2018-10-11 7.54 7.65 7.54 7.56 400
2018-10-10 7.57 7.57 7.54 7.55 616
2018-10-09 7.86 7.86 7.65 7.65 435
2018-10-08 7.71 7.73 7.71 7.73 155
2018-10-05 7.765 7.765 7.71 7.75 1,900
2018-10-04 7.80 7.89 7.78 7.89 1,109
2018-10-03 7.88 7.88 7.82 7.85 900
2018-10-02 7.85 7.85 7.85 7.85 120
2018-10-01 7.86 7.86 7.75 7.75 160
2018-09-28 7.70 7.80 7.70 7.75 632
2018-09-27 7.80 7.80 7.70 7.70 236
2018-09-26 7.70 7.70 7.65 7.65 761
2018-09-25 7.80 7.80 7.80 7.80 248
2018-09-24 7.65 7.85 7.65 7.85 2,254
2018-09-21 8.10 8.15 7.40 7.40 10,368
2018-09-20 8.20 8.20 8.15 8.175 410
2018-09-19 8.45 8.50 8.20 8.20 2,125
2018-09-18 8.15 8.275 8.15 8.25 1,770
2018-09-17 7.90 8.05 7.90 8.05 2,249
2018-09-14 8.15 8.15 8.10 8.125 407
2018-09-13 8.20 8.20 8.00 8.00 5,633
2018-09-12 8.20 8.25 7.95 7.95 1,673
2018-09-11 8.00 8.30 7.90 8.30 3,203
2018-09-10 8.05 8.15 8.05 8.05 1,341
2018-09-07 8.50 8.50 8.35 8.35 1,570
2018-09-06 8.60 8.60 8.35 8.55 1,592
2018-09-05 8.50 8.50 8.45 8.50 2,700

» More Intest Stock Price History

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