$3.79 -0.06 (%) Intest Corporation - NYSE Amex Equities

Apr. 29, 2016 | 03:59 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
4/28/20163.903.923.853.856,721
4/27/20163.703.973.703.9412,303
4/26/20163.873.873.793.795,267
4/25/20163.783.873.763.796,441
4/22/20163.793.873.743.874,855
4/21/20163.903.973.823.886,866
4/20/20163.773.933.773.9012,649
4/19/20163.893.993.643.8825,586
4/18/20163.953.993.893.908,338
4/15/20163.854.043.853.8512,733
4/14/20164.044.043.773.8532,329
4/13/20164.184.184.044.044,065
4/12/20164.004.174.004.128,728
4/11/20164.094.284.004.1123,661
4/8/20163.944.103.774.105,633
4/7/20163.894.093.894.025,737
4/6/20164.234.243.953.959,642
4/5/20164.064.264.064.261,368
4/4/20164.044.214.044.117,848
4/1/20163.904.193.704.1022,986
3/31/20163.673.953.513.9033,351
3/30/20163.863.873.683.689,062
3/29/20163.903.913.803.828,177
3/28/20163.803.823.803.804,488
3/24/20163.874.003.854.001,312
3/23/20163.753.843.753.774,066
3/22/20163.923.923.783.856,929
3/21/20163.853.923.743.744,073
3/18/20163.843.893.643.8912,610
3/17/20163.643.873.563.808,898
3/16/20163.683.693.673.693,954
3/15/20163.633.693.633.684,049
3/14/20163.583.673.583.672,178
3/11/20163.623.723.483.6714,363
3/10/20163.603.603.433.5314,677
3/9/20163.593.893.473.5423,782
3/8/20163.703.813.503.507,279
3/7/20163.883.883.723.721,789
3/4/20163.763.923.753.7522,199
3/3/20163.873.873.753.8010,544
3/2/20163.883.963.883.962,353
3/1/20163.953.993.953.9612,432
2/29/20163.943.943.903.901,604
2/26/20163.953.953.943.942,052
2/25/20163.933.943.883.9413,617
2/24/20163.913.913.913.9149
2/23/20163.943.943.913.912,250
2/22/20163.943.943.933.93841
2/19/20163.853.963.843.846,466
2/18/20163.983.983.923.92476
2/17/20163.983.993.983.993,714
2/16/20164.004.004.004.00121
2/12/20163.933.993.933.991,700
2/11/20163.964.003.963.994,101
2/10/20163.963.963.963.96102
2/9/20163.963.983.963.98200
2/8/20163.953.953.833.959,581
2/5/20163.904.003.904.003,276
2/4/20164.024.053.984.003,217
2/3/20163.943.943.833.934,837
2/2/20163.883.883.833.8621,123
2/1/20163.944.043.873.8711,821
1/29/20164.244.254.004.0024,182
1/28/20164.214.334.214.2812,856
1/27/20164.254.334.164.185,338
1/26/20164.324.434.304.307,668
1/25/20164.374.384.224.225,159
1/22/20164.424.424.304.3710,908
1/21/20164.354.404.304.367,724
1/20/20164.334.354.124.289,885
1/19/20164.354.524.304.3711,610
1/15/20164.604.614.434.4718,077
1/14/20164.634.694.504.6130,029
1/13/20164.374.614.364.6116,921
1/12/20164.364.494.364.4618,256
1/11/20164.384.424.334.3812,645
1/8/20164.214.384.214.3811,644
1/7/20164.234.284.234.261,810
1/6/20164.274.294.254.265,792
1/5/20164.154.274.074.275,706
1/4/20164.234.264.154.1621,191
12/31/20154.084.233.954.2328,336
12/30/20153.834.093.834.0817,509
12/29/20153.803.953.803.936,822
12/28/20153.743.843.643.803,008
12/24/20153.753.753.743.74980
12/23/20153.683.843.503.7032,282
12/22/20153.633.773.533.6912,437
12/21/20153.543.693.543.6614,717
12/18/20153.693.703.473.4721,911
12/17/20153.703.843.593.7648,853
12/16/20153.843.843.613.7024,032
12/15/20153.713.803.703.789,852
12/14/20153.713.843.713.7110,464
12/11/20153.753.853.653.719,893
12/10/20153.753.873.673.7814,171
12/9/20153.723.723.653.7215,503
12/8/20153.703.753.553.6524,902
12/7/20153.723.743.653.7015,163
12/4/20153.643.733.643.7235,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center