$4.71 +0.01 (%) Intest Corporation - AMEX

May. 22, 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
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
4/8/20154.194.234.134.1867,562
4/7/20154.144.254.134.1815,735
4/6/20154.094.164.014.1315,242
4/2/20154.084.184.084.1718,096
4/1/20154.094.104.034.084,226
3/31/20154.084.114.004.1038,867
3/30/20154.194.194.084.085,647
3/27/20154.144.154.114.154,586
3/26/20154.154.194.154.15904
3/25/20154.244.244.084.084,127
3/24/20154.254.294.254.2810,962
3/23/20154.184.224.184.208,895
3/20/20154.194.324.154.157,619
3/19/20154.174.244.144.1422,221
3/18/20154.044.154.044.141,398
3/17/20154.134.134.114.134,024
3/16/20154.014.154.004.1331,566
3/13/20154.034.073.994.0311,962
3/12/20154.104.104.034.032,513
3/11/20154.064.104.034.038,043
3/10/20154.004.073.934.0226,420
3/9/20153.994.063.994.0239,600
3/6/20154.044.074.004.0430,264
3/5/20153.734.063.734.0684,391
3/4/20153.943.953.823.8568,371
3/3/20154.144.153.883.88188,809
3/2/20154.164.164.114.1230,820
2/27/20154.154.194.114.142,739
2/26/20154.164.204.134.132,956
2/25/20154.144.204.144.19998
2/24/20154.254.254.144.1753,058
2/23/20154.194.204.124.1411,637
2/20/20154.164.204.164.1612,726
2/19/20154.144.194.144.1616,847
2/18/20154.154.154.134.142,100
2/17/20154.134.174.124.147,914
2/13/20154.194.214.114.1610,189
2/12/20154.194.204.164.184,047
2/11/20154.124.214.124.174,419
2/10/20154.144.154.144.148,100
2/9/20154.164.164.124.148,491
2/6/20154.154.204.144.146,399
2/5/20154.204.204.114.1213,405
2/4/20154.204.204.114.1610,470
2/3/20154.184.194.154.171,657
2/2/20154.204.224.114.1510,881
1/30/20154.224.244.144.1415,128
1/29/20154.174.204.114.1920,447
1/28/20154.194.254.194.19545
1/27/20154.184.284.104.202,735
1/26/20154.154.204.134.206,675
1/23/20154.204.204.144.1613,378
1/22/20154.144.174.104.159,338
1/21/20154.294.294.164.1912,564
1/20/20154.154.234.154.237,932
1/16/20154.124.234.114.163,350
1/15/20154.054.274.054.1913,633
1/14/20154.074.234.044.19109,501
1/13/20154.114.284.114.1112,600
1/12/20154.154.254.114.1210,135
1/9/20154.064.244.064.225,124
1/8/20154.104.134.044.1028,819
1/7/20154.104.154.064.1123,646
1/6/20154.154.304.074.1213,319
1/5/20154.134.204.114.208,774
1/2/20154.214.234.104.2011,625
12/31/20144.264.274.154.2535,760
12/30/20144.124.294.114.2522,898
12/29/20144.164.164.134.132,714
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center