$3.79 +0.02 (%) Intest Corporation - NYSE Amex Equities

Aug. 30, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
11/18/20112.322.362.272.3530,566
11/17/20112.492.492.302.35147,022
11/16/20112.412.522.402.4632,526
11/15/20112.462.462.462.46100
11/14/20112.392.502.392.395,348
11/11/20112.452.492.402.4212,919
11/10/20112.492.492.362.4515,336
11/9/20112.422.512.422.498,784
11/8/20112.462.582.442.4818,041
11/7/20112.522.592.372.40101,809
11/4/20112.702.702.282.4577,388
11/3/20112.702.852.522.7186,287
11/2/20112.752.812.722.7719,175
11/1/20112.772.882.712.819,914
10/31/20112.832.882.742.8612,510
10/28/20112.722.812.722.779,242
10/27/20112.672.762.612.7488,381
10/26/20112.612.682.592.6110,493
10/25/20112.612.682.612.6633,850
10/24/20112.602.652.602.6413,501
10/21/20112.652.752.562.5915,591
10/20/20112.652.652.622.6510,800
10/19/20112.592.662.592.6513,434
10/18/20112.572.672.412.676,835
10/17/20112.662.742.652.6519,252
10/14/20112.562.642.562.6420,400
10/13/20112.602.612.552.5511,800
10/12/20112.552.592.502.5541,063
10/11/20112.522.532.522.53200
10/10/20112.472.572.472.546,114
10/7/20112.552.652.442.5021,520
10/6/20112.532.602.452.6010,400
10/5/20112.352.452.312.4533,350
10/4/20112.352.512.282.368,372
10/3/20112.612.612.402.4015,880
9/30/20112.542.752.502.6415,348
9/29/20112.692.752.502.6918,724
9/28/20112.752.752.642.714,100
9/27/20112.702.772.682.7416,360
9/26/20112.702.702.582.595,752
9/23/20112.592.742.582.6812,250
9/22/20112.652.742.582.6013,925
9/21/20112.742.742.742.740
9/20/20112.712.752.702.7419,592
9/19/20112.642.772.582.7225,271
9/16/20112.682.752.652.7013,128
9/15/20112.732.732.632.725,465
9/14/20112.622.702.622.694,785
9/13/20112.552.752.502.6126,500
9/12/20112.632.682.512.5522,895
9/9/20112.722.752.612.6816,000
9/8/20112.822.822.682.7223,611
9/7/20112.832.882.682.8314,555
9/6/20112.852.852.722.8216,953
9/2/20112.852.912.852.902,000
9/1/20112.912.942.852.8817,819
8/31/20112.902.952.902.949,132
8/30/20112.912.952.862.9312,880
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center