$4.08 -0.02 (%) Intest Corporation - AMEX

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
12/17/20143.984.183.984.1012,747
12/16/20144.034.243.984.0914,124
12/15/20144.284.284.074.125,521
12/12/20144.134.223.984.2137,196
12/11/20144.104.214.004.1948,682
12/10/20144.214.254.134.1411,352
12/9/20144.084.314.084.2917,490
12/8/20144.094.164.094.1522,878
12/5/20144.234.314.174.1814,903
12/4/20144.184.264.154.2028,153
12/3/20144.164.254.154.1815,497
12/2/20144.244.294.194.191,793
12/1/20144.314.314.074.1751,285
11/28/20144.284.284.284.280
11/26/20144.314.314.274.285,214
11/25/20144.304.314.274.2712,807
11/24/20144.214.284.174.2321,023
11/21/20144.244.384.244.277,438
11/20/20144.454.454.134.3030,235
11/19/20144.194.454.124.4158,593
11/18/20144.414.434.324.3810,715
11/17/20144.424.444.254.3812,744
11/14/20144.414.424.414.423,900
11/13/20144.424.454.404.4112,513
11/12/20144.434.444.354.406,469
11/11/20144.484.484.414.454,400
11/10/20144.454.454.414.4113,684
11/7/20144.414.454.324.4424,691
11/6/20144.424.424.184.3830,902
11/5/20144.564.574.364.4217,891
11/4/20144.434.534.414.4914,584
11/3/20144.374.514.374.4141,472
10/31/20144.524.574.354.4130,775
10/30/20144.604.604.534.5516,120
10/29/20144.634.684.494.6712,701
10/28/20144.504.584.494.5813,998
10/27/20144.594.614.454.5047,099
10/24/20144.774.784.734.776,225
10/23/20144.674.754.674.754,751
10/22/20144.734.734.664.675,214
10/21/20144.594.714.574.7023,500
10/20/20144.574.574.394.5533,278
10/17/20144.614.764.464.4619,782
10/16/20144.454.594.384.5438,028
10/15/20144.494.494.354.4015,706
10/14/20144.364.504.354.5026,847
10/13/20144.484.484.354.3518,346
10/10/20144.474.504.384.4232,253
10/9/20144.604.604.464.5318,697
10/8/20144.414.604.374.6048,894
10/7/20144.444.484.374.4116,897
10/6/20144.634.684.274.52129,680
10/3/20144.624.804.584.7224,415
10/2/20144.804.804.634.72113,088
10/1/20144.764.794.724.7735,836
9/30/20144.704.804.704.7662,755
9/29/20144.564.784.564.6864,652
9/26/20144.644.794.614.7025,415
9/25/20144.754.754.554.6542,138
9/24/20144.704.894.704.7537,188
9/23/20145.065.074.764.7638,248
9/22/20145.205.334.925.06110,715
9/19/20145.285.334.995.3348,380
9/18/20145.355.385.115.2442,878
9/17/20145.355.445.175.30182,145
9/16/20145.175.175.055.1634,279
9/15/20145.375.465.175.1774,546
9/12/20145.425.575.405.4744,212
9/11/20145.565.755.345.4995,243
9/10/20145.365.505.315.4952,239
9/9/20145.575.575.325.3771,894
9/8/20145.305.715.305.49199,572
9/5/20145.055.285.025.1761,725
9/4/20144.945.244.875.10244,651
9/3/20144.994.994.894.9487,230
9/2/20144.705.004.664.93108,881
8/29/20144.624.804.584.7016,506
8/28/20144.594.634.584.6113,322
8/27/20144.614.634.574.633,465
8/26/20144.564.644.544.6135,524
8/25/20144.604.624.564.5921,958
8/22/20144.644.694.554.6045,041
8/21/20144.634.644.504.6446,475
8/20/20144.694.694.614.6311,602
8/19/20144.654.704.564.6658,707
8/18/20144.704.834.624.7184,637
8/15/20144.674.674.554.5691,247
8/14/20144.694.734.674.7211,603
8/13/20144.704.784.654.7312,551
8/12/20144.734.744.604.7232,575
8/11/20144.824.944.734.73178,143
8/8/20144.644.724.604.6834,680
8/7/20144.634.734.584.6641,025
8/6/20144.684.764.564.6849,478
8/5/20144.644.714.534.66179,265
8/4/20144.674.884.544.61399,756
8/1/20144.505.004.394.58571,883
7/31/20144.254.604.234.51108,056
7/30/20144.204.204.154.1918,587
7/29/20144.124.184.104.178,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center