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 Corporation Common Stock (NY:INTT)

6.100 -0.310 (-4.84%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 6.410 6.600 6.040 6.100 11,622 -0.31(-4.84%)
May 08, 2025 6.690 6.690 6.090 6.410 13,552 +0.02(+0.31%)
May 07, 2025 5.980 6.440 5.940 6.390 28,914 +0.52(+8.86%)
May 06, 2025 5.650 6.060 5.650 5.870 94,188 +0.17(+2.98%)
May 05, 2025 5.810 5.960 5.600 5.700 36,553 -0.26(-4.36%)
May 02, 2025 5.680 6.199 5.560 5.960 96,844 -0.26(-4.18%)
May 01, 2025 6.290 6.300 6.030 6.220 9,461 +0.02(+0.32%)
Apr 30, 2025 6.250 6.354 6.150 6.200 15,513 -0.10(-1.59%)
Apr 29, 2025 6.300 6.440 6.290 6.300 8,597 -0.01(-0.16%)
Apr 28, 2025 6.400 6.505 6.220 6.310 18,622 -0.04(-0.63%)
Apr 25, 2025 6.340 6.450 6.140 6.350 10,307 +0.01(+0.16%)
Apr 24, 2025 6.170 6.350 6.170 6.340 19,163 +0.16(+2.59%)
Apr 23, 2025 6.180 6.230 6.055 6.180 23,112 +0.22(+3.69%)
Apr 22, 2025 6.050 6.108 5.930 5.960 14,595 +0.01(+0.17%)
Apr 21, 2025 6.020 6.110 5.940 5.950 23,695 -0.05(-0.83%)
Apr 17, 2025 5.810 6.025 5.765 6.000 55,192 +0.14(+2.39%)
Apr 16, 2025 5.940 6.000 5.510 5.860 32,431 -0.20(-3.30%)
Apr 15, 2025 5.940 6.150 5.890 6.060 57,101 +0.14(+2.36%)
Apr 14, 2025 6.100 6.100 5.638 5.920 27,645 -0.09(-1.50%)
Apr 11, 2025 5.590 6.125 5.530 6.010 140,671 +0.21(+3.62%)
Apr 10, 2025 5.900 5.900 5.670 5.800 20,718 -0.26(-4.29%)
Apr 09, 2025 5.790 6.130 5.295 6.060 47,575 +0.25(+4.30%)
Apr 08, 2025 5.930 6.230 5.690 5.810 51,953 +0.01(+0.17%)
Apr 07, 2025 5.650 5.990 5.240 5.800 98,576 -0.12(-2.03%)
Apr 04, 2025 6.190 6.190 5.910 5.920 43,391 -0.33(-5.28%)
Apr 03, 2025 6.550 6.600 6.150 6.250 39,060 -0.50(-7.41%)
Apr 02, 2025 6.850 6.940 6.710 6.750 18,303 -0.10(-1.46%)
Apr 01, 2025 6.990 7.011 6.710 6.850 35,522 -0.14(-2.00%)
Mar 31, 2025 7.010 7.170 6.930 6.990 28,684 -0.07(-0.99%)
Mar 28, 2025 7.438 7.460 6.921 7.060 40,345 -0.46(-6.12%)
Mar 27, 2025 7.550 7.550 7.280 7.520 24,980 +0.02(+0.27%)
Mar 26, 2025 7.640 7.660 7.410 7.500 31,065 -0.10(-1.32%)
Mar 25, 2025 7.600 7.640 7.535 7.600 41,212 +0.00(+0.00%)
Mar 24, 2025 7.670 7.670 7.500 7.600 16,963 +0.09(+1.20%)
Mar 21, 2025 7.480 7.748 7.420 7.510 37,884 +0.01(+0.13%)
Mar 20, 2025 7.400 7.600 7.400 7.500 39,319 +0.12(+1.63%)
Mar 19, 2025 7.600 7.805 7.350 7.380 17,254 -0.19(-2.51%)
Mar 18, 2025 7.680 7.730 7.375 7.570 43,433 -0.17(-2.20%)
Mar 17, 2025 7.700 7.956 7.640 7.740 24,323 -0.01(-0.13%)
Mar 14, 2025 7.910 7.910 7.680 7.750 34,984 -0.12(-1.52%)
Mar 13, 2025 7.750 7.990 7.690 7.870 47,098 +0.07(+0.90%)
Mar 12, 2025 7.560 8.206 7.510 7.800 151,299 +0.23(+3.04%)
Mar 11, 2025 7.360 7.740 7.350 7.570 110,426 +0.15(+2.02%)
Mar 10, 2025 7.770 7.860 7.350 7.420 70,835 -0.37(-4.75%)
Mar 07, 2025 9.100 9.100 7.640 7.790 125,383 -0.33(-4.06%)
Mar 06, 2025 7.830 8.120 7.820 8.120 34,454 +0.26(+3.31%)
Mar 05, 2025 7.910 8.145 7.860 7.860 12,540 -0.05(-0.63%)
Mar 04, 2025 8.110 8.240 7.726 7.910 59,161 -0.24(-2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.