$4.00 0.00 (%) Intest Corporation - AMEX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
8/28/20153.924.023.924.007,491
8/27/20154.004.034.004.005,061
8/26/20154.084.084.004.0516,423
8/25/20154.024.064.024.028,823
8/24/20153.843.943.844.0012,634
8/21/20153.954.053.943.988,343
8/20/20154.114.114.014.042,920
8/19/20154.024.104.024.0513,545
8/18/20154.004.024.004.013,363
8/17/20153.904.033.884.0122,258
8/14/20154.044.043.853.9719,609
8/13/20154.034.094.034.051,124
8/12/20154.044.044.014.041,953
8/11/20154.044.084.044.041,787
8/10/20154.074.093.984.0215,569
8/7/20154.204.203.774.0580,589
8/6/20154.104.253.764.2536,208
8/5/20154.154.194.144.1811,950
8/4/20154.224.224.164.183,811
8/3/20154.204.304.144.1414,467
7/31/20154.304.304.304.301,500
7/30/20154.244.324.234.293,690
7/29/20154.144.234.144.192,547
7/28/20154.124.284.124.234,840
7/27/20154.214.214.054.1517,442
7/24/20154.224.244.204.242,480
7/23/20154.234.284.204.236,785
7/22/20154.294.304.244.271,884
7/21/20154.284.304.274.284,900
7/20/20154.324.324.254.271,960
7/17/20154.224.304.224.2918,449
7/16/20154.274.274.214.269,579
7/15/20154.264.264.204.2419,499
7/14/20154.244.304.214.2555,156
7/13/20154.394.394.294.3523,080
7/10/20154.394.444.324.397,311
7/9/20154.404.454.164.3020,186
7/8/20154.274.404.264.262,935
7/7/20154.404.404.284.3514,768
7/6/20154.344.504.174.5014,036
7/2/20154.254.314.154.2762,138
7/1/20154.424.454.264.2810,923
6/30/20154.384.404.154.3633,400
6/29/20154.474.474.214.3013,690
6/26/20154.304.574.214.5729,157
6/25/20154.234.384.234.362,847
6/24/20154.374.394.254.265,975
6/23/20154.324.424.294.376,836
6/22/20154.514.514.264.3621,650
6/19/20154.474.514.304.5117,545
6/18/20154.304.584.304.4093,524
6/17/20154.394.434.174.3656,046
6/16/20154.064.454.014.40118,770
6/15/20154.294.294.024.1788,109
6/12/20154.404.404.264.3312,150
6/11/20154.484.574.354.3748,018
6/10/20154.704.704.504.5547,975
6/9/20154.754.754.674.678,312
6/8/20154.554.834.554.7441,108
6/5/20154.634.654.554.626,429
6/4/20154.614.634.544.599,076
6/3/20154.664.694.564.618,094
6/2/20154.664.664.654.651,829
6/1/20154.654.664.644.665,542
5/29/20154.554.644.544.642,839
5/28/20154.614.614.604.60509
5/27/20154.664.664.614.611,231
5/26/20154.714.894.554.6610,191
5/22/20154.754.804.674.7111,651
5/21/20154.704.754.704.705,507
5/20/20154.664.774.644.6411,933
5/19/20154.634.654.524.615,765
5/18/20154.574.624.484.596,059
5/15/20154.494.534.484.5311,934
5/14/20154.584.684.494.5020,008
5/13/20154.474.554.474.486,300
5/12/20154.504.634.474.4927,817
5/11/20154.704.714.514.5119,813
5/8/20154.764.884.724.756,470
5/7/20154.734.854.734.808,345
5/6/20154.984.994.864.8613,858
5/5/20154.955.104.954.9810,883
5/4/20155.015.214.904.9128,873
5/1/20155.015.034.864.8664,085
4/30/20154.624.994.624.8597,711
4/29/20154.544.674.544.6010,016
4/28/20154.564.654.544.5520,214
4/27/20154.704.754.614.6320,560
4/24/20154.504.664.494.669,859
4/23/20154.514.514.444.482,700
4/22/20154.414.454.404.424,740
4/21/20154.414.444.334.406,232
4/20/20154.444.444.404.438,147
4/17/20154.414.444.314.3918,829
4/16/20154.684.684.464.463,530
4/15/20154.804.804.604.748,942
4/14/20154.784.854.654.719,497
4/13/20154.304.994.304.6849,611
4/10/20154.254.304.204.308,416
4/9/20154.224.224.134.2017,580
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!