Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Intest Corp (NY: INTT )

7.665 -0.125 (-1.60%)

Streaming Delayed Price Updated: 11:29 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.430	7.940	7.370	7.790	45,357	+0.35(+4.70%)
Nov 20, 2024	6.990	7.490	6.990	7.440	48,484	+0.45(+6.44%)
Nov 19, 2024	7.160	7.190	6.950	6.990	61,371	-0.21(-2.92%)
Nov 18, 2024	7.400	7.400	7.190	7.200	35,678	-0.23(-3.10%)
Nov 15, 2024	7.310	7.560	7.310	7.430	51,856	+0.02(+0.27%)
Nov 14, 2024	7.620	7.620	7.330	7.410	40,827	-0.19(-2.50%)
Nov 13, 2024	7.810	7.899	7.600	7.600	48,759	-0.18(-2.31%)
Nov 12, 2024	8.220	8.270	7.605	7.780	82,030	-0.51(-6.15%)
Nov 11, 2024	8.190	8.460	8.040	8.290	44,653	-0.04(-0.48%)
Nov 08, 2024	7.930	8.350	7.900	8.330	46,324	+0.38(+4.78%)
Nov 07, 2024	7.930	8.000	7.850	7.950	46,913	+0.10(+1.27%)
Nov 06, 2024	7.700	7.850	7.590	7.850	49,353	+0.55(+7.53%)
Nov 05, 2024	7.160	7.440	7.042	7.300	47,671	+0.12(+1.67%)
Nov 04, 2024	7.360	7.465	7.160	7.180	20,733	-0.30(-4.01%)
Nov 01, 2024	7.500	7.810	7.320	7.480	84,583	+0.31(+4.32%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intest Corp (NY: INTT )

Historical Prices