$4.30 +0.15 (%) Intest Corporation - NYSE Amex Equities

Dec. 7, 2016 | 10:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
3/1/20123.503.503.293.4027,599
2/29/20123.513.513.423.4721,678
2/28/20123.463.583.423.5039,298
2/27/20123.633.663.443.4644,350
2/24/20123.653.693.633.656,550
2/23/20123.633.683.613.6716,443
2/22/20123.773.773.613.6110,975
2/21/20123.723.843.703.7228,609
2/17/20123.613.723.613.709,482
2/16/20123.613.753.613.65105,566
2/15/20123.743.743.603.6520,919
2/14/20123.673.733.613.7324,152
2/13/20123.653.853.653.6628,029
2/10/20123.763.793.653.664,513
2/9/20123.483.763.483.7519,287
2/8/20123.393.543.393.4315,449
2/7/20123.523.533.363.3626,786
2/6/20123.693.753.403.5127,886
2/3/20123.503.713.503.6523,991
2/2/20123.303.513.303.5087,692
2/1/20123.103.333.103.2552,684
1/31/20123.093.193.073.0922,297
1/30/20123.053.093.003.0726,720
1/27/20123.013.053.013.053,925
1/26/20123.053.052.923.0028,166
1/25/20123.013.042.983.0320,500
1/24/20122.993.052.982.9814,800
1/23/20122.973.032.912.9919,819
1/20/20123.003.043.003.0412,750
1/19/20123.043.063.003.036,580
1/18/20122.933.042.923.0021,327
1/17/20122.932.972.872.9012,176
1/13/20122.972.972.862.9519,834
1/12/20122.973.002.903.0019,700
1/11/20123.003.103.003.0047,239
1/10/20122.983.052.893.0027,868
1/9/20122.822.982.822.9529,365
1/6/20122.862.862.742.8121,422
1/5/20122.802.852.802.8322,230
1/4/20122.762.852.742.8533,466
1/3/20122.862.882.782.7855,013
12/30/20112.772.782.652.7824,570
12/29/20112.702.752.682.758,425
12/28/20112.702.752.632.7010,330
12/27/20112.682.732.602.6431,199
12/23/20112.522.682.472.6263,921
12/22/20112.502.552.482.5045,100
12/21/20112.432.582.422.4830,207
12/20/20112.382.432.382.4146,397
12/19/20112.322.352.312.3217,688
12/16/20112.322.412.292.349,587
12/15/20112.262.422.262.3149,875
12/14/20112.252.252.162.2086,105
12/13/20112.342.342.172.23118,110
12/12/20112.342.342.232.2735,276
12/9/20112.282.362.152.3188,745
12/8/20112.252.392.182.2544,660
12/7/20112.412.422.172.2495,755
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center