$3.99 +0.03 (%) Intest Corporation - AMEX

Feb. 11, 2016 | 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
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
12/3/20153.653.653.653.652,040
12/2/20153.693.783.633.635,302
12/1/20153.803.803.673.776,057
11/30/20153.703.743.653.743,361
11/27/20153.703.713.703.70862
11/25/20153.803.803.653.6910,892
11/24/20153.843.843.653.7113,763
11/23/20153.783.853.783.8313,421
11/20/20153.923.923.803.803,802
11/19/20153.903.933.803.922,610
11/18/20153.963.973.903.904,552
11/17/20153.803.983.803.884,194
11/16/20153.833.853.803.852,853
11/13/20153.903.903.843.8810,572
11/12/20153.833.913.803.853,162
11/11/20153.914.003.903.9010,271
11/10/20153.924.013.913.913,921
11/9/20153.954.003.903.916,174
11/6/20154.054.053.963.968,864
11/5/20154.104.154.054.069,711
11/4/20154.074.094.014.0557,837
11/3/20154.054.254.054.2318,288
11/2/20154.054.104.054.079,428
10/30/20153.994.093.954.042,792
10/29/20154.054.053.953.9820,322
10/28/20154.054.104.054.0523,110
10/27/20154.104.104.074.078,726
10/26/20154.104.104.084.101,778
10/23/20154.234.234.104.1020,602
10/22/20154.074.234.064.081,377
10/21/20154.054.064.054.0513,998
10/20/20154.114.164.054.0519,264
10/19/20154.154.154.104.112,892
10/16/20154.174.174.114.15400
10/15/20154.064.224.024.222,605
10/14/20154.024.104.024.052,216
10/13/20154.054.074.054.07515
10/12/20154.154.234.124.122,221
10/9/20154.234.234.164.181,627
10/8/20154.204.204.204.20620
10/7/20154.104.204.104.141,366
10/6/20154.204.224.114.113,757
10/5/20154.054.154.054.0515,470
10/2/20154.054.054.054.050
10/1/20154.214.234.054.057,854
9/30/20154.194.234.174.209,627
9/29/20154.134.204.134.201,689
9/28/20154.094.244.094.1910,852
9/25/20154.134.224.084.1710,348
9/24/20154.014.224.014.194,673
9/23/20154.154.234.064.0821,691
9/22/20154.054.204.004.1129,100
9/21/20154.064.194.004.1441,403
9/18/20154.094.284.054.0528,495
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center