inTEST Corporation (INTT)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.34

+0.31

(+2.81%)

Al cierre: 04:00PM EDT

11.34

+0.01

(+0.09%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	11.12	11.36	11.00	11.34	11.34	76,864
02 may 2024	11.00	11.12	10.80	11.03	11.03	132,000
01 may 2024	11.24	11.40	10.88	10.96	10.96	107,300
30 abr 2024	11.79	11.79	11.16	11.27	11.27	73,200
29 abr 2024	11.69	12.02	11.59	11.95	11.95	98,900
26 abr 2024	11.29	11.76	11.29	11.68	11.68	94,300
25 abr 2024	11.06	11.27	10.91	11.23	11.23	97,700
24 abr 2024	11.02	11.27	10.99	11.20	11.20	96,000
23 abr 2024	11.41	11.59	11.03	11.05	11.05	95,900
22 abr 2024	11.15	11.47	10.94	11.36	11.36	72,500
19 abr 2024	10.98	11.15	10.94	11.09	11.09	95,900
18 abr 2024	11.21	11.45	11.00	11.04	11.04	89,800
17 abr 2024	11.25	11.35	11.07	11.27	11.27	88,500
16 abr 2024	11.33	11.49	11.13	11.14	11.14	130,800
15 abr 2024	12.13	12.28	11.45	11.49	11.49	103,700
12 abr 2024	12.01	12.79	11.96	12.05	12.05	122,200
11 abr 2024	11.94	12.21	11.90	12.12	12.12	142,500
10 abr 2024	12.28	12.56	11.82	11.94	11.94	136,800
09 abr 2024	13.23	13.25	12.46	12.64	12.64	120,400
08 abr 2024	13.31	13.49	13.21	13.23	13.23	68,400
05 abr 2024	13.45	13.52	13.10	13.25	13.25	72,200
04 abr 2024	13.76	13.92	13.29	13.50	13.50	123,900
03 abr 2024	13.48	14.01	13.48	13.75	13.75	125,100
02 abr 2024	13.28	13.66	13.05	13.48	13.48	111,400
01 abr 2024	13.25	14.35	13.20	13.32	13.32	310,200
28 mar 2024	11.50	13.37	11.50	13.25	13.25	318,200
27 mar 2024	11.02	11.48	10.94	11.37	11.37	148,800
26 mar 2024	11.29	11.36	10.92	10.92	10.92	82,600
25 mar 2024	10.91	11.31	10.81	11.22	11.22	96,100
22 mar 2024	11.19	11.29	10.90	10.90	10.90	94,900
21 mar 2024	11.17	11.32	11.10	11.17	11.17	118,500
20 mar 2024	11.22	11.25	10.94	11.14	11.14	85,800
19 mar 2024	10.83	11.25	10.83	11.18	11.18	82,000
18 mar 2024	11.12	11.12	10.86	10.86	10.86	99,400
15 mar 2024	11.09	11.25	11.00	11.23	11.23	126,500
14 mar 2024	10.99	11.52	10.99	11.21	11.21	122,600
13 mar 2024	11.13	11.13	10.82	10.95	10.95	183,700
12 mar 2024	11.22	11.22	11.00	11.13	11.13	68,300
11 mar 2024	11.16	11.31	11.13	11.22	11.22	60,900
08 mar 2024	11.53	11.75	11.13	11.16	11.16	68,700
07 mar 2024	11.49	11.62	11.29	11.40	11.40	99,500
06 mar 2024	11.46	11.65	11.29	11.33	11.33	94,400
05 mar 2024	11.82	11.98	11.36	11.37	11.37	82,600
04 mar 2024	12.31	12.31	11.87	11.88	11.88	90,100
01 mar 2024	12.49	12.73	12.02	12.16	12.16	144,100
29 feb 2024	11.63	11.80	11.60	11.68	11.68	71,500
28 feb 2024	11.55	11.82	11.52	11.53	11.53	55,400
27 feb 2024	11.61	11.69	11.45	11.66	11.66	72,000
26 feb 2024	11.25	11.73	11.25	11.56	11.56	64,500
23 feb 2024	11.44	11.51	11.16	11.28	11.28	43,500
22 feb 2024	11.75	11.80	11.30	11.47	11.47	90,500
21 feb 2024	11.76	11.83	11.54	11.66	11.66	30,800
20 feb 2024	11.96	12.00	11.52	11.76	11.76	91,300
16 feb 2024	12.33	12.47	12.04	12.09	12.09	74,600
15 feb 2024	11.90	12.54	11.90	12.43	12.43	116,300
14 feb 2024	11.49	12.02	11.48	11.92	11.92	76,100
13 feb 2024	11.45	11.63	11.15	11.34	11.34	118,300
12 feb 2024	11.71	12.10	11.63	11.76	11.76	88,800
09 feb 2024	11.71	12.05	11.71	11.81	11.81	77,100
08 feb 2024	11.18	11.87	11.18	11.62	11.62	66,600
07 feb 2024	11.71	11.74	11.17	11.21	11.21	71,100
06 feb 2024	11.52	11.74	11.46	11.71	11.71	77,200
05 feb 2024	11.59	11.71	11.17	11.47	11.47	69,900
02 feb 2024	11.78	11.85	11.57	11.75	11.75	59,000
01 feb 2024	12.00	12.28	11.73	11.84	11.84	101,800
31 ene 2024	12.45	12.61	11.91	11.93	11.93	98,700
30 ene 2024	12.47	12.71	12.40	12.58	12.58	64,200
29 ene 2024	12.50	12.64	12.05	12.56	12.56	85,100
26 ene 2024	12.61	12.74	12.30	12.43	12.43	74,400
25 ene 2024	12.36	12.81	12.32	12.67	12.67	106,200
24 ene 2024	12.62	12.74	12.10	12.20	12.20	79,300
23 ene 2024	12.48	12.88	12.39	12.50	12.50	67,600
22 ene 2024	12.78	13.07	12.34	12.36	12.36	111,400
19 ene 2024	12.69	12.90	12.50	12.66	12.66	91,000
18 ene 2024	12.57	12.92	12.39	12.58	12.58	95,500
17 ene 2024	11.99	12.60	11.90	12.48	12.48	141,200
16 ene 2024	12.00	12.21	11.85	12.15	12.15	84,500
12 ene 2024	12.18	12.32	11.96	12.00	12.00	115,600
11 ene 2024	12.22	12.31	11.78	12.08	12.08	100,100
10 ene 2024	12.33	12.33	12.08	12.27	12.27	103,700
09 ene 2024	12.39	12.41	12.03	12.31	12.31	82,000
08 ene 2024	12.38	12.80	12.35	12.52	12.52	77,000
05 ene 2024	12.74	12.83	12.40	12.44	12.44	104,500
04 ene 2024	12.72	12.91	12.65	12.71	12.71	100,100
03 ene 2024	13.13	13.24	12.56	12.66	12.66	97,300
02 ene 2024	13.50	13.59	13.15	13.25	13.25	131,700
29 dic 2023	13.40	13.64	13.06	13.60	13.60	137,000
28 dic 2023	13.25	13.58	13.17	13.26	13.26	113,400
27 dic 2023	13.44	13.71	13.35	13.52	13.52	63,100
26 dic 2023	13.22	13.58	13.22	13.48	13.48	91,900
22 dic 2023	13.25	13.45	12.96	13.10	13.10	149,400
21 dic 2023	12.67	13.37	12.67	13.21	13.21	122,200
20 dic 2023	12.62	12.98	12.45	12.55	12.55	130,300
19 dic 2023	11.97	12.73	11.92	12.65	12.65	144,900
18 dic 2023	12.68	12.83	12.03	12.18	12.18	183,800
15 dic 2023	12.51	12.77	12.37	12.75	12.75	198,600
14 dic 2023	12.15	12.65	12.15	12.39	12.39	134,800
13 dic 2023	11.68	12.15	11.34	12.09	12.09	199,700
12 dic 2023	11.76	12.00	11.61	11.86	11.86	182,200
11 dic 2023	11.84	12.10	10.66	12.03	12.03	614,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.98-0.97(-1.23%)

Oro2,311.60+2.00(+0.09%)

inTEST Corporation (INTT)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.98
-0.97(-1.23%)

Oro
2,311.60
+2.00(+0.09%)