$3.87 -0.08 (%) Intest Corporation - NYSE Amex Equities

Sep. 29, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
9/28/20164.014.023.953.956,217
9/27/20163.993.993.993.990
9/26/20163.993.993.993.990
9/23/20163.913.993.913.993,608
9/22/20163.853.853.853.85304
9/21/20163.964.003.893.908,500
9/20/20163.963.983.963.986,751
9/19/20163.974.003.873.904,193
9/16/20163.744.053.744.0526,414
9/15/20163.703.813.683.815,090
9/14/20163.773.853.693.8510,021
9/13/20163.803.843.773.7915,389
9/12/20163.773.843.723.816,120
9/9/20163.673.843.653.8014,365
9/8/20163.663.873.663.734,586
9/7/20163.883.883.693.708,591
9/6/20163.733.813.653.7611,290
9/2/20163.803.803.733.73497
9/1/20163.753.753.753.75552
8/31/20163.773.873.743.748,356
8/30/20163.803.853.773.7913,751
8/29/20163.833.943.773.7725,851
8/26/20163.843.903.793.904,123
8/25/20163.813.903.803.875,193
8/24/20163.893.963.803.907,291
8/23/20163.964.003.953.965,473
8/22/20163.903.983.853.883,023
8/19/20163.864.003.864.007,464
8/18/20163.893.903.873.871,178
8/17/20163.924.023.873.8721,480
8/16/20164.004.033.854.0110,355
8/15/20163.934.003.824.0050,878
8/12/20164.054.063.963.96302
8/11/20164.004.003.993.991,135
8/10/20164.004.063.954.005,672
8/9/20163.973.993.933.9642,076
8/8/20164.054.054.004.038,052
8/5/20164.004.063.994.057,587
8/4/20163.903.903.903.902,004
8/3/20163.913.923.903.92808
8/2/20163.953.993.943.991,530
8/1/20163.954.013.953.996,558
7/29/20163.854.033.853.9622,365
7/28/20163.803.803.803.80100
7/27/20163.803.913.763.802,797
7/26/20163.823.823.823.8285
7/25/20163.753.873.753.823,087
7/22/20163.863.863.803.804,000
7/21/20163.873.873.803.825,502
7/20/20163.863.963.853.8512,501
7/19/20164.014.093.873.8714,361
7/18/20164.044.043.863.956,693
7/15/20164.094.144.004.0023,380
7/14/20163.814.153.814.0056,963
7/13/20163.853.873.803.8010,250
7/12/20163.813.953.803.8033,800
7/11/20163.803.803.803.80629
7/8/20163.933.933.843.904,043
7/7/20163.933.943.893.94604
7/6/20163.813.913.813.821,627
7/5/20163.923.933.833.889,350
7/1/20163.833.933.753.8916,959
6/30/20163.893.893.753.8112,410
6/29/20163.803.893.653.7613,542
6/28/20163.913.913.803.804,856
6/27/20163.993.993.893.9010,448
6/24/20164.004.103.964.1018,948
6/23/20164.024.094.004.0212,072
6/22/20164.004.103.954.009,356
6/21/20164.044.083.944.0131,129
6/20/20163.984.093.984.0215,730
6/17/20163.924.033.743.8919,426
6/16/20164.124.134.024.0619,111
6/15/20164.044.144.004.1015,946
6/14/20163.984.083.844.0812,961
6/13/20163.973.973.893.977,424
6/10/20163.833.963.833.9510,018
6/9/20163.843.933.833.936,558
6/8/20163.903.913.893.909,603
6/7/20163.813.913.793.919,584
6/6/20163.713.813.703.8114,018
6/3/20163.763.783.743.781,620
6/2/20163.613.783.613.7213,955
6/1/20163.623.723.623.668,180
5/31/20163.783.893.483.5183,012
5/27/20163.863.883.753.7930,866
5/26/20163.743.933.733.935,623
5/25/20163.893.893.893.891,557
5/24/20163.703.913.703.9123,409
5/23/20163.853.853.703.816,438
5/20/20163.883.883.783.78519
5/19/20163.853.903.853.901,761
5/18/20163.873.983.823.8720,053
5/17/20163.863.963.863.905,168
5/16/20163.793.963.793.847,516
5/13/20163.853.853.703.845,266
5/12/20163.803.933.803.8520,332
5/11/20163.863.953.733.8018,489
5/10/20163.883.883.763.761,000
5/9/20163.853.893.843.894,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center