$4.19 0.00 (%) Intest Corporation - AMEX

Jan. 29, 2015 | 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
4/23/20103.123.152.763.00405,600
4/22/20103.253.702.923.07507,700
4/21/20102.662.902.662.82180,800
4/20/20102.212.902.202.65260,100
4/19/20101.712.301.702.26135,200
4/16/20101.962.021.902.0214,700
4/15/20102.002.051.861.9355,800
4/14/20101.881.991.781.9832,700
4/13/20101.751.901.751.8650,700
4/12/20101.681.801.681.7970,900
4/9/20101.661.701.651.7034,600
4/8/20101.651.681.601.683,700
4/7/20101.691.691.601.6927,300
4/6/20101.631.691.551.6945,000
4/5/20101.551.691.551.6912,600
4/1/20101.581.581.521.586,200
3/31/20101.521.591.511.5811,400
3/30/20101.601.601.561.5822,900
3/29/20101.551.601.551.6023,300
3/26/20101.601.731.601.603,200
3/25/20101.781.791.501.6243,200
3/24/20101.601.721.421.7162,000
3/23/20101.681.681.531.6316,900
3/22/20101.761.761.701.707,400
3/19/20101.661.771.591.7496,200
3/18/20101.411.631.411.6358,200
3/17/20101.451.501.431.446,700
3/16/20101.391.461.321.4625,600
3/15/20101.401.401.381.4021,200
3/12/20101.411.411.391.4023,300
3/11/20101.481.501.411.4225,200
3/10/20101.491.491.451.454,000
3/9/20101.511.521.481.5037,900
3/8/20101.591.591.521.572,800
3/5/20101.591.591.531.594,600
3/4/20101.581.601.511.5219,500
3/3/20101.531.581.531.5817,700
3/2/20101.501.511.461.5042,400
3/1/20101.541.551.471.4728,600
2/26/20101.571.571.481.5525,600
2/25/20101.571.601.561.597,300
2/24/20101.691.691.601.6833,800
2/23/20101.691.701.651.708,400
2/22/20101.641.691.621.6916,100
2/19/20101.491.701.471.6240,000
2/18/20101.601.751.501.59162,900
2/17/20101.441.441.321.3415,400
2/16/20101.321.451.321.4131,100
2/12/20101.311.351.301.3321,000
2/11/20101.361.361.311.3612,100
2/10/20101.441.501.311.4249,600
2/9/20101.491.501.341.4315,500
2/8/20101.341.481.341.4511,900
2/5/20101.371.371.341.3521,300
2/4/20101.411.471.361.3616,200
2/3/20101.411.571.401.4725,200
2/2/20101.441.501.441.4411,300
2/1/20101.411.491.401.4119,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center