Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTEST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 24.98 | 0.00 | 0.00% | 25.10 | 25.10 | 24.98 | 10,200 |
| Apr 24 2024 | 24.98 | 0.00 | 0.00% | 25.05 | 25.05 | 24.98 | 10,260 |
| Apr 23 2024 | 24.98 | -0.12 | -0.48% | 25.05 | 25.05 | 24.98 | 10,420 |
| Apr 22 2024 | 25.10 | 0.00 | 0.00% | 25.04 | 25.10 | 25.04 | 10,320 |
| Apr 19 2024 | 25.10 | 0.06 | 0.24% | 25.07 | 25.16 | 24.995 | 23,180 |
| Apr 18 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 10,020 |
| Apr 17 2024 | 25.04 | 0.00 | 0.00% | 25.03 | 25.04 | 25.03 | 10,020 |
| Apr 16 2024 | 25.04 | 0.00 | 0.00% | 25.04 | 25.04 | 25.04 | 9,600 |
| Apr 15 2024 | 25.04 | 0.00 | 0.00% | 24.97 | 25.04 | 24.97 | 10,860 |
| Apr 12 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 8,700 |
| Apr 11 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 10,860 |
| Apr 10 2024 | 25.04 | 0.02 | 0.08% | 25.02 | 25.04 | 25.02 | 12,442 |
| Apr 09 2024 | 25.02 | -0.01 | -0.02% | 25.01 | 25.02 | 24.99 | 25,300 |
| Apr 08 2024 | 25.025 | 0.02 | 0.10% | 25.00 | 25.05 | 24.97 | 34,718 |
| Apr 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 9,540 |
| Apr 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 9,300 |
| Apr 03 2024 | 25.00 | -0.01 | -0.04% | 25.04 | 25.04 | 25.00 | 11,940 |
| Apr 02 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 9,540 |
| Apr 01 2024 | 25.01 | 0.00 | 0.00% | 25.07 | 25.07 | 25.01 | 9,480 |
| Mar 28 2024 | 25.01 | -0.03 | -0.12% | 24.98 | 25.10 | 24.97 | 32,517 |
| Mar 27 2024 | 25.04 | -0.02 | -0.08% | 25.02 | 25.04 | 25.02 | 14,040 |
| Mar 26 2024 | 25.06 | 0.05 | 0.20% | 25.03 | 25.06 | 25.03 | 11,860 |
| Mar 25 2024 | 25.01 | -0.07 | -0.28% | 24.97 | 25.05 | 24.97 | 14,700 |
| Mar 22 2024 | 25.08 | 0.08 | 0.32% | 25.04 | 25.08 | 25.04 | 17,474 |
| Mar 21 2024 | 25.00 | -0.07 | -0.26% | 25.00 | 25.00 | 25.00 | 10,220 |
| Mar 20 2024 | 25.065 | 0.00 | 0.00% | 25.05 | 25.065 | 25.05 | 10,120 |
| Mar 19 2024 | 25.065 | 0.03 | 0.12% | 25.045 | 25.15 | 24.92 | 29,403 |
| Mar 18 2024 | 25.035 | 0.00 | 0.00% | 25.05 | 25.05 | 25.035 | 10,260 |
| Mar 15 2024 | 25.035 | 0.00 | 0.00% | 25.03 | 25.035 | 25.03 | 9,960 |
| Mar 14 2024 | 25.035 | 0.00 | 0.00% | 25.00 | 25.035 | 25.00 | 9,420 |
| Mar 13 2024 | 25.035 | 0.00 | 0.00% | 25.06 | 25.06 | 25.035 | 11,160 |
| Mar 12 2024 | 25.035 | 0.00 | 0.00% | 25.05 | 25.05 | 25.035 | 10,020 |
| Mar 11 2024 | 25.035 | 0.00 | 0.00% | 25.07 | 25.10 | 25.005 | 23,359 |
| Mar 08 2024 | 25.035 | 0.04 | 0.14% | 25.08 | 25.08 | 25.035 | 13,411 |
| Mar 07 2024 | 25.00 | 0.00 | 0.00% | 25.02 | 25.02 | 25.00 | 10,980 |
| Mar 06 2024 | 25.00 | -0.10 | -0.40% | 25.10 | 25.10 | 25.00 | 61,634 |
| Mar 05 2024 | 25.10 | 0.08 | 0.32% | 24.99 | 25.12 | 24.92 | 30,730 |
| Mar 04 2024 | 25.02 | -0.03 | -0.12% | 25.01 | 25.06 | 25.01 | 78,880 |
| Mar 01 2024 | 25.05 | -0.02 | -0.08% | 25.03 | 25.07 | 24.98 | 46,224 |
| Feb 29 2024 | 25.07 | 0.00 | 0.00% | 25.05 | 25.07 | 25.05 | 10,620 |
| Feb 28 2024 | 25.07 | 0.07 | 0.28% | 24.99 | 25.095 | 24.99 | 14,840 |
| Feb 27 2024 | 25.00 | 0.00 | 0.00% | 25.06 | 25.06 | 25.00 | 9,660 |
| Feb 26 2024 | 25.00 | -0.01 | -0.04% | 25.02 | 25.02 | 25.00 | 11,670 |
| Feb 23 2024 | 25.01 | 0.00 | 0.00% | 25.10 | 25.10 | 25.00 | 14,254 |
| Feb 22 2024 | 25.01 | 0.01 | 0.04% | 25.06 | 25.10 | 25.01 | 155,407 |
| Feb 21 2024 | 25.00 | -0.04 | -0.16% | 25.04 | 25.04 | 25.00 | 15,481 |
| Feb 20 2024 | 25.04 | 0.04 | 0.16% | 25.01 | 25.04 | 25.01 | 11,260 |
| Feb 16 2024 | 25.00 | 0.00 | 0.00% | 24.96 | 25.00 | 24.96 | 9,420 |
| Feb 15 2024 | 25.00 | 0.00 | 0.00% | 25.01 | 25.01 | 25.00 | 11,140 |
| Feb 14 2024 | 25.00 | 0.00 | 0.00% | 25.02 | 25.02 | 25.00 | 9,480 |
| Feb 13 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 10,140 |
| Feb 12 2024 | 25.00 | 0.00 | 0.00% | 25.03 | 25.03 | 25.00 | 9,420 |
| Feb 09 2024 | 25.00 | 0.00 | 0.00% | 24.97 | 25.00 | 24.97 | 10,140 |
| Feb 08 2024 | 25.00 | -0.07 | -0.28% | 25.01 | 25.01 | 25.00 | 10,080 |
| Feb 07 2024 | 25.07 | 0.02 | 0.08% | 25.02 | 25.07 | 25.02 | 25,640 |
| Feb 06 2024 | 25.05 | 0.00 | 0.00% | 25.08 | 25.08 | 25.05 | 9,660 |
| Feb 05 2024 | 25.05 | 0.00 | 0.00% | 25.07 | 25.07 | 25.05 | 10,260 |
| Feb 02 2024 | 25.05 | 0.00 | 0.00% | 25.02 | 25.05 | 25.02 | 10,200 |
| Feb 01 2024 | 25.05 | 0.00 | 0.00% | 25.09 | 25.09 | 25.05 | 10,260 |
| Jan 31 2024 | 25.05 | 0.00 | 0.00% | 25.07 | 25.07 | 25.05 | 9,840 |
| Jan 30 2024 | 25.05 | 0.00 | 0.00% | 25.05 | 25.05 | 25.05 | 12,980 |
| Jan 29 2024 | 25.05 | 0.02 | 0.08% | 25.04 | 25.05 | 25.04 | 11,880 |
