Intest Corporation $4.07

down -0.06


24/4/2014 04:15 PM  |  : INTT  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
4/23/20144.084.164.054.1316,077
4/22/20143.994.103.994.1024,329
4/21/20143.954.003.923.995,872
4/17/20143.903.953.833.9511,705
4/16/20143.703.953.703.9414,300
4/15/20143.913.943.663.7693,530
4/14/20143.984.113.913.9237,509
4/11/20144.114.163.973.9828,901
4/10/20144.144.154.094.141,433
4/9/20144.084.174.084.1322,197
4/8/20144.114.154.074.106,674
4/7/20144.124.254.054.1520,015
4/4/20144.154.164.084.1238,939
4/3/20144.104.154.064.1514,598
4/2/20144.084.104.064.1022,138
4/1/20143.994.183.994.1495,386
3/31/20144.024.053.964.0111,054
3/28/20143.994.123.754.0228,833
3/27/20144.014.104.004.0474,750
3/26/20144.014.084.004.0335,104
3/25/20144.004.064.004.0430,533
3/24/20144.024.043.953.9535,916
3/21/20144.054.053.984.057,494
3/20/20144.054.054.004.0054,834
3/19/20144.014.054.004.0512,594
3/18/20144.054.054.034.0323,616
3/17/20144.034.074.014.0534,166
3/14/20144.004.073.994.0538,838
3/13/20144.054.053.903.9129,543
3/12/20144.104.104.054.0638,159
3/11/20144.204.234.054.1063,395
3/10/20144.314.354.154.2195,945
3/7/20144.384.404.214.2690,100
3/6/20144.154.444.104.33189,479
3/5/20144.094.144.024.0526,012
3/4/20144.044.144.004.1431,065
3/3/20143.974.023.974.024,598
2/28/20143.974.003.973.9834,715
2/27/20143.983.983.953.976,644
2/26/20143.883.983.883.974,625
2/25/20143.903.963.803.8615,217
2/24/20143.983.993.853.8513,693
2/21/20143.983.983.963.986,765
2/20/20144.004.004.004.003,800
2/19/20144.004.013.954.0036,980
2/18/20143.993.993.963.9810,414
2/14/20144.054.053.963.9919,241
2/13/20144.054.104.044.0416,426
2/12/20144.074.134.054.0521,500
2/11/20143.954.083.954.0727,951
2/10/20143.854.003.854.0018,957
2/7/20143.823.883.823.835,953
2/6/20143.783.893.693.8028,336
2/5/20143.713.843.713.80138,715
2/4/20143.903.903.843.856,126
2/3/20143.903.903.823.866,865
1/31/20143.823.903.803.886,679
1/30/20143.863.863.803.8414,261
1/29/20143.883.883.853.863,037
1/28/20143.953.953.873.8710,003
1/27/20143.953.963.843.905,587
1/24/20143.853.903.823.9014,600
1/23/20143.863.893.863.882,129
1/22/20143.903.903.893.9010,992
1/21/20143.903.903.853.8626,775
1/17/20143.913.923.883.895,643
1/16/20143.903.953.883.9111,272
1/15/20143.883.953.853.9028,788
1/14/20143.844.003.843.8637,397
1/13/20143.743.903.743.8756,823
1/10/20143.853.853.803.816,217
1/9/20143.863.883.853.851,748
1/8/20143.833.873.823.8510,400
1/7/20143.903.903.853.852,525
1/6/20143.863.923.853.862,064
1/3/20143.763.863.753.863,368
1/2/20143.803.803.803.80821
12/31/20133.793.833.753.808,482
12/30/20133.833.853.773.848,448
12/27/20133.763.793.763.79300
12/26/20133.763.793.763.796,979
12/24/20133.763.813.763.79302
12/23/20133.693.803.693.808,490
12/20/20133.813.813.683.683,272
12/19/20133.783.843.763.762,824
12/18/20133.743.803.733.806,379
12/17/20133.733.783.703.735,812
12/16/20133.743.803.663.665,882
12/13/20133.743.743.743.74231
12/12/20133.773.783.703.7642,717
12/11/20133.843.893.823.824,124
12/10/20133.743.853.743.854,592
12/9/20133.783.803.733.7825,140
12/6/20133.743.793.703.7810,400
12/5/20133.733.803.733.7820,168
12/4/20133.713.713.683.6816,200
12/3/20133.723.773.693.7522,482
12/2/20133.903.923.713.7538,645
11/29/20133.853.993.803.9334,368
11/27/20133.703.853.703.8429,238
Trading Center