Intest Corporation $4.07

down -0.09


28/7/2014 04:01 PM  |  AMEX : INTT  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
7/28/20144.214.214.014.0740,129
7/25/20144.174.174.164.166,100
7/24/20144.244.274.134.1718,068
7/23/20144.274.284.224.265,700
7/22/20144.274.304.204.2558,310
7/21/20144.164.274.124.2012,878
7/18/20144.154.274.154.172,502
7/17/20144.174.264.114.165,317
7/16/20144.254.274.154.1610,195
7/15/20144.304.334.264.2715,714
7/14/20144.444.444.234.3344,575
7/11/20144.054.384.054.3343,106
7/10/20143.904.053.884.0344,961
7/9/20143.873.923.873.9015,161
7/8/20143.903.903.873.879,029
7/7/20143.903.933.903.933,076
7/3/20143.893.903.893.902,285
7/2/20143.893.993.893.8928,684
7/1/20143.903.943.893.935,707
6/30/20143.913.953.883.894,185
6/27/20143.834.003.834.006,015
6/26/20143.783.823.773.798,948
6/25/20143.863.863.763.828,566
6/24/20143.873.913.853.852,851
6/23/20143.943.943.813.8817,431
6/20/20143.853.983.833.986,523
6/19/20143.883.883.853.872,864
6/18/20143.833.953.813.919,306
6/17/20143.903.903.803.803,961
6/16/20143.923.943.873.871,008
6/13/20143.933.953.933.948,342
6/12/20143.923.933.923.93358
6/11/20143.923.933.903.927,303
6/10/20143.893.933.853.929,750
6/9/20143.873.913.863.871,740
6/6/20143.903.923.903.922,545
6/5/20143.873.933.873.892,625
6/4/20143.863.863.853.855,143
6/3/20143.843.873.833.864,500
6/2/20143.893.903.873.8913,176
5/30/20143.943.953.913.952,630
5/29/20143.903.943.903.942,430
5/28/20143.813.953.813.8820,193
5/27/20143.773.833.773.8213,354
5/23/20143.813.813.793.8017,695
5/22/20143.833.833.793.791,342
5/21/20143.813.863.803.821,996
5/20/20143.823.863.803.8011,006
5/19/20143.833.933.793.805,604
5/16/20143.863.903.803.8714,063
5/15/20143.903.923.793.866,601
5/14/20143.893.933.893.923,136
5/13/20143.863.903.863.8712,452
5/12/20143.743.863.743.8450,069
5/9/20143.843.843.673.8031,878
5/8/20143.813.873.803.855,106
5/7/20143.843.873.803.8110,500
5/6/20143.933.933.803.8623,772
5/5/20144.004.023.813.9227,691
5/2/20144.044.084.004.0017,998
5/1/20144.134.154.054.0822,390
4/30/20144.094.134.004.1324,307
4/29/20144.104.124.014.0114,622
4/28/20144.124.144.004.0121,336
4/25/20144.054.144.044.0810,030
4/24/20144.134.164.044.0717,022
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
Trading Center