$4.30 +0.15 (%) Intest Corporation - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
12/9/20164.304.454.264.3055,366
12/8/20164.164.304.154.1589,894
12/7/20164.194.334.134.2010,175
12/6/20164.244.254.154.153,807
12/5/20164.254.254.054.259,117
12/2/20164.304.354.254.253,105
12/1/20164.404.454.304.309,849
11/30/20164.354.454.354.401,891
11/29/20164.404.404.254.3511,488
11/28/20164.504.504.304.5023,516
11/25/20164.504.504.454.452,357
11/23/20164.204.504.204.5027,778
11/22/20164.254.254.204.253,624
11/21/20164.054.204.034.2040,091
11/18/20164.004.054.004.05109,354
11/17/20164.004.053.903.9532,107
11/16/20164.054.054.004.00401
11/15/20163.953.953.953.953,119
11/14/20163.854.003.854.006,015
11/11/20163.954.003.953.95701
11/10/20163.944.003.853.959,851
11/9/20163.904.003.903.954,830
11/8/20163.904.003.904.00376
11/7/20163.854.003.853.9918,338
11/4/20163.854.053.853.9512,400
11/3/20163.854.053.853.959,495
11/2/20163.853.853.803.837,185
11/1/20164.104.103.853.856,996
10/31/20163.904.153.904.0519,139
10/28/20163.874.013.853.988,988
10/27/20163.933.933.903.916,810
10/26/20163.903.903.853.86880
10/25/20163.904.003.903.922,290
10/24/20163.913.963.903.947,524
10/21/20163.933.943.933.941,300
10/20/20164.084.083.933.948,737
10/19/20164.094.103.904.0531,496
10/18/20163.924.093.833.9926,631
10/17/20163.963.983.853.933,590
10/14/20163.844.003.843.903,826
10/13/20163.853.933.853.905,129
10/12/20163.933.953.893.892,882
10/11/20163.893.933.893.933,872
10/10/20163.953.953.953.9528
10/7/20163.873.953.743.956,488
10/6/20163.983.983.943.94277
10/5/20163.934.003.933.963,703
10/4/20164.044.043.913.913,934
10/3/20164.004.044.004.041,445
9/30/20163.954.003.894.002,524
9/29/20163.873.943.873.941,136
9/28/20164.014.023.953.956,217
9/27/20163.993.993.993.99183
9/26/20163.993.993.993.994
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center