$3.96 +0.16 (%) Intest Corporation - NYSE Amex Equities

Jul. 29, 2016 | 03:22 PM

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
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
8/29/20112.802.972.802.9213,313
8/26/20112.802.852.772.8411,680
8/25/20112.902.902.782.877,520
8/24/20112.702.992.652.8831,960
8/23/20112.612.772.612.778,265
8/22/20112.762.832.622.638,307
8/19/20112.752.862.622.6414,148
8/18/20112.772.812.682.7824,387
8/17/20112.932.932.822.869,270
8/16/20112.982.992.882.926,364
8/15/20112.903.012.693.0113,279
8/12/20112.783.062.782.9043,573
8/11/20112.712.852.582.8126,967
8/10/20112.822.852.582.7248,974
8/9/20112.912.932.742.8026,561
8/8/20113.603.602.892.8959,992
8/5/20113.413.453.283.2863,035
8/4/20113.353.483.253.4499,058
8/3/20113.383.423.233.42142,529
8/2/20113.363.373.313.3248,348
8/1/20113.413.493.363.3728,614
7/29/20113.393.443.363.3821,330
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center