$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
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
1/29/20101.611.691.461.4625,100
1/28/20101.501.651.501.6536,900
1/27/20101.531.641.481.5022,200
1/26/20101.401.551.401.4915,400
1/25/20101.301.501.301.4270,100
1/22/20101.651.651.421.5369,900
1/21/20101.761.821.691.6961,800
1/20/20101.661.751.661.7327,900
1/19/20101.571.841.571.6756,400
1/15/20101.581.671.571.5729,640
1/14/20101.801.821.551.6069,400
1/13/20101.852.041.801.8075,200
1/12/20101.842.051.701.80163,300
1/11/20101.561.701.451.6988,600
1/8/20101.481.491.391.4242,100
1/7/20101.441.501.321.3828,000
1/6/20101.551.641.331.50153,000
1/5/20101.561.701.401.5849,600
1/4/20101.801.801.701.7048,200
12/31/20091.771.881.421.7381,600
12/30/20092.032.031.711.8955,900
12/29/20092.062.061.802.0348,200
12/28/20091.502.261.501.86148,500
12/24/20091.331.501.331.4412,200
12/23/20091.481.491.271.3040,800
12/22/20091.241.451.231.3870,200
12/21/20091.191.341.191.209,200
12/18/20091.291.301.181.1830,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center