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

  • Search Hotels in Sausalito

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

Intest Corp (NY: INTT )

9.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 6.600 6.780 6.600 6.720 9,200 +0.12(+1.82%)
Mar 28, 2019 6.640 6.760 6.600 6.600 23,597 -0.10(-1.49%)
Mar 27, 2019 6.670 6.810 6.670 6.700 23,425 -0.05(-0.74%)
Mar 26, 2019 7.050 7.050 6.630 6.750 34,956 -0.20(-2.88%)
Mar 25, 2019 6.960 7.100 6.850 6.950 30,373 -0.05(-0.71%)
Mar 22, 2019 7.090 7.120 6.910 7.000 41,300 -0.07(-0.99%)
Mar 21, 2019 7.020 7.180 7.010 7.070 43,699 +0.02(+0.28%)
Mar 20, 2019 7.120 7.130 7.004 7.050 17,050 -0.07(-0.98%)
Mar 19, 2019 7.210 7.280 7.090 7.120 36,926 -0.15(-2.06%)
Mar 18, 2019 7.450 7.450 7.080 7.270 73,659 -0.23(-3.07%)
Mar 15, 2019 7.140 7.500 7.000 7.500 29,900 +0.33(+4.60%)
Mar 14, 2019 7.110 7.190 6.990 7.170 26,085 +0.04(+0.56%)
Mar 13, 2019 7.160 7.190 7.010 7.130 27,321 +0.06(+0.85%)
Mar 12, 2019 7.110 7.170 7.010 7.070 28,221 -0.06(-0.84%)
Mar 11, 2019 7.040 7.200 6.860 7.130 37,033 +0.00(+0.00%)
Mar 08, 2019 7.450 7.450 7.050 7.130 48,700 -0.23(-3.13%)
Mar 07, 2019 7.350 7.360 7.210 7.360 26,557 +0.03(+0.41%)
Mar 06, 2019 7.270 7.340 7.120 7.330 17,826 +0.08(+1.10%)
Mar 05, 2019 7.420 7.420 7.220 7.250 11,564 -0.16(-2.16%)
Mar 04, 2019 7.410 7.420 7.220 7.410 22,637 +0.07(+0.88%)
Mar 01, 2019 7.374 7.450 7.090 7.345 23,900 +0.09(+1.31%)
Feb 28, 2019 7.350 7.380 7.250 7.250 16,573 -0.14(-1.89%)
Feb 27, 2019 7.500 7.500 7.360 7.390 6,612 -0.03(-0.40%)
Feb 26, 2019 7.450 7.850 7.350 7.420 33,720 -0.08(-1.07%)
Feb 25, 2019 7.360 7.680 7.360 7.500 41,658 +0.12(+1.63%)
Feb 22, 2019 7.650 7.650 7.350 7.380 116,700 -0.27(-3.53%)
Feb 21, 2019 7.770 7.800 7.624 7.650 17,763 -0.06(-0.78%)
Feb 20, 2019 7.660 7.750 7.570 7.710 50,838 +0.11(+1.45%)
Feb 19, 2019 7.700 7.845 7.570 7.600 25,717 -0.14(-1.81%)
Feb 15, 2019 7.740 7.880 7.560 7.740 65,300 +0.22(+2.93%)
Feb 14, 2019 7.230 7.520 7.090 7.520 59,025 +0.33(+4.59%)
Feb 13, 2019 7.080 7.204 6.990 7.190 21,244 +0.14(+1.99%)
Feb 12, 2019 7.050 7.140 6.920 7.050 21,488 +0.02(+0.28%)
Feb 11, 2019 6.940 7.130 6.940 7.030 16,108 +0.09(+1.30%)
Feb 08, 2019 6.920 7.140 6.880 6.940 40,000 +0.08(+1.17%)
Feb 07, 2019 6.920 6.930 6.830 6.860 26,603 -0.09(-1.29%)
Feb 06, 2019 7.000 7.140 6.900 6.950 26,270 -0.05(-0.71%)
Feb 05, 2019 7.230 7.260 7.000 7.000 23,173 -0.25(-3.45%)
Feb 04, 2019 6.890 7.360 6.850 7.250 38,787 +0.42(+6.15%)
Feb 01, 2019 7.360 7.360 6.650 6.830 109,800 -0.53(-7.20%)
Jan 31, 2019 7.200 7.450 7.150 7.360 25,172 +0.07(+0.96%)
Jan 30, 2019 7.270 7.290 7.150 7.290 17,105 +0.14(+1.96%)
Jan 29, 2019 7.150 7.340 7.070 7.150 20,464 +0.13(+1.85%)
Jan 28, 2019 7.000 7.350 6.820 7.020 44,147 -0.20(-2.77%)
Jan 25, 2019 6.970 7.380 6.950 7.220 24,800 +0.20(+2.85%)
Jan 24, 2019 6.985 7.300 6.985 7.020 14,007 -0.11(-1.47%)
Jan 23, 2019 7.218 7.218 6.970 7.125 8,579 +0.07(+0.92%)
Jan 22, 2019 6.960 7.250 6.700 7.060 53,561 -0.07(-0.98%)
Jan 18, 2019 7.440 7.520 7.130 7.130 43,100 -0.27(-3.65%)
Jan 17, 2019 7.450 7.530 7.250 7.400 42,918 -0.05(-0.67%)
Jan 16, 2019 7.700 7.790 7.400 7.450 19,916 -0.13(-1.72%)
Jan 15, 2019 7.500 7.700 7.480 7.580 59,447 +0.09(+1.20%)
Jan 14, 2019 7.300 7.500 7.190 7.490 30,157 +0.23(+3.17%)
Jan 11, 2019 7.200 7.400 6.950 7.260 43,100 +0.20(+2.83%)
Jan 10, 2019 7.300 7.300 6.920 7.060 10,466 -0.22(-3.02%)
Jan 09, 2019 6.970 7.310 6.760 7.280 28,763 +0.37(+5.35%)
Jan 08, 2019 7.570 7.673 6.750 6.910 86,584 -0.50(-6.77%)
Jan 07, 2019 7.590 7.715 7.220 7.412 95,566 -0.17(-2.22%)
Jan 04, 2019 7.290 7.705 7.080 7.580 77,500 +0.40(+5.57%)
Jan 03, 2019 7.130 7.300 6.900 7.180 47,866 +0.07(+0.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.