$4.60 -0.07 (%) Intest Corporation - AMEX

Oct. 30, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
10/29/20144.634.684.494.6712,701
10/28/20144.504.584.494.5813,998
10/27/20144.594.614.454.5047,099
10/24/20144.774.784.734.776,225
10/23/20144.674.754.674.754,751
10/22/20144.734.734.664.675,214
10/21/20144.594.714.574.7023,500
10/20/20144.574.574.394.5533,278
10/17/20144.614.764.464.4619,782
10/16/20144.454.594.384.5438,028
10/15/20144.494.494.354.4015,706
10/14/20144.364.504.354.5026,847
10/13/20144.484.484.354.3518,346
10/10/20144.474.504.384.4232,253
10/9/20144.604.604.464.5318,697
10/8/20144.414.604.374.6048,894
10/7/20144.444.484.374.4116,897
10/6/20144.634.684.274.52129,680
10/3/20144.624.804.584.7224,415
10/2/20144.804.804.634.72113,088
10/1/20144.764.794.724.7735,836
9/30/20144.704.804.704.7662,755
9/29/20144.564.784.564.6864,652
9/26/20144.644.794.614.7025,415
9/25/20144.754.754.554.6542,138
9/24/20144.704.894.704.7537,188
9/23/20145.065.074.764.7638,248
9/22/20145.205.334.925.06110,715
9/19/20145.285.334.995.3348,380
9/18/20145.355.385.115.2442,878
9/17/20145.355.445.175.30182,145
9/16/20145.175.175.055.1634,279
9/15/20145.375.465.175.1774,546
9/12/20145.425.575.405.4744,212
9/11/20145.565.755.345.4995,243
9/10/20145.365.505.315.4952,239
9/9/20145.575.575.325.3771,894
9/8/20145.305.715.305.49199,572
9/5/20145.055.285.025.1761,725
9/4/20144.945.244.875.10244,651
9/3/20144.994.994.894.9487,230
9/2/20144.705.004.664.93108,881
8/29/20144.624.804.584.7016,506
8/28/20144.594.634.584.6113,322
8/27/20144.614.634.574.633,465
8/26/20144.564.644.544.6135,524
8/25/20144.604.624.564.5921,958
8/22/20144.644.694.554.6045,041
8/21/20144.634.644.504.6446,475
8/20/20144.694.694.614.6311,602
8/19/20144.654.704.564.6658,707
8/18/20144.704.834.624.7184,637
8/15/20144.674.674.554.5691,247
8/14/20144.694.734.674.7211,603
8/13/20144.704.784.654.7312,551
8/12/20144.734.744.604.7232,575
8/11/20144.824.944.734.73178,143
8/8/20144.644.724.604.6834,680
8/7/20144.634.734.584.6641,025
8/6/20144.684.764.564.6849,478
8/5/20144.644.714.534.66179,265
8/4/20144.674.884.544.61399,756
8/1/20144.505.004.394.58571,883
7/31/20144.254.604.234.51108,056
7/30/20144.204.204.154.1918,587
7/29/20144.124.184.104.178,800
7/28/20144.214.214.014.0740,129
7/25/20144.174.174.164.166,100
7/24/20144.244.274.134.1718,068
7/23/20144.274.284.224.265,700
7/22/20144.274.304.204.2558,310
7/21/20144.164.274.124.2012,878
7/18/20144.154.274.154.172,502
7/17/20144.174.264.114.165,317
7/16/20144.254.274.154.1610,195
7/15/20144.304.334.264.2715,714
7/14/20144.444.444.234.3344,575
7/11/20144.054.384.054.3343,106
7/10/20143.904.053.884.0344,961
7/9/20143.873.923.873.9015,161
7/8/20143.903.903.873.879,029
7/7/20143.903.933.903.933,076
7/3/20143.893.903.893.902,285
7/2/20143.893.993.893.8928,684
7/1/20143.903.943.893.935,707
6/30/20143.913.953.883.894,185
6/27/20143.834.003.834.006,015
6/26/20143.783.823.773.798,948
6/25/20143.863.863.763.828,566
6/24/20143.873.913.853.852,851
6/23/20143.943.943.813.8817,431
6/20/20143.853.983.833.986,523
6/19/20143.883.883.853.872,864
6/18/20143.833.953.813.919,306
6/17/20143.903.903.803.803,961
6/16/20143.923.943.873.871,008
6/13/20143.933.953.933.948,342
6/12/20143.923.933.923.93358
6/11/20143.923.933.903.927,303
6/10/20143.893.933.853.929,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center