$4.70 0.00 (%) Intest Corporation - AMEX

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
8/13/20102.822.952.642.86209,000
8/12/20103.303.302.832.88247,400
8/11/20103.073.113.003.00101,600
8/10/20103.263.263.103.1645,600
8/9/20103.233.393.203.30101,500
8/6/20103.083.233.003.23161,300
8/5/20103.123.173.063.15117,500
8/4/20103.283.283.123.1745,600
8/3/20103.183.353.083.28109,600
8/2/20103.353.443.143.22277,500
7/30/20103.333.413.213.2882,600
7/29/20103.653.673.273.40246,300
7/28/20103.703.743.523.60151,700
7/27/20104.254.323.383.75790,000
7/26/20104.054.193.954.15126,200
7/23/20103.984.103.944.05138,400
7/22/20103.794.083.793.88196,000
7/21/20103.643.863.513.68219,900
7/20/20103.523.683.463.59164,500
7/19/20103.613.643.513.57183,200
7/16/20103.793.843.543.56227,500
7/15/20103.884.003.743.85293,500
7/14/20103.764.343.723.90852,800
7/13/20103.643.813.593.74236,200
7/12/20103.753.773.503.60159,600
7/9/20103.413.863.363.81333,400
7/8/20103.403.473.323.3353,600
7/7/20103.353.483.253.4284,300
7/6/20103.283.393.103.27198,500
7/2/20103.533.533.093.23187,600
7/1/20103.453.623.013.53172,600
6/30/20103.433.483.123.40224,500
6/29/20103.753.783.403.40246,800
6/28/20104.044.043.793.84134,400
6/25/20103.824.053.784.04208,400
6/24/20104.094.163.703.81346,700
6/23/20104.144.203.904.15145,100
6/22/20104.214.354.144.14128,600
6/21/20104.204.304.074.22172,900
6/18/20104.054.183.954.10164,800
6/17/20104.094.103.884.0688,100
6/16/20103.954.143.954.07101,800
6/15/20103.834.063.764.02132,300
6/14/20103.733.923.703.80180,000
6/11/20103.643.853.553.6465,200
6/10/20103.493.763.453.73138,300
6/9/20103.403.543.373.4258,200
6/8/20103.573.643.303.36261,500
6/7/20104.044.043.343.56542,700
6/4/20104.284.353.914.00221,800
6/3/20103.964.553.964.38566,200
6/2/20103.863.973.793.97115,900
6/1/20103.653.983.653.86198,800
5/28/20103.683.753.633.6856,500
5/27/20103.743.753.583.65141,900
5/26/20103.703.893.563.64269,500
5/25/20103.663.683.503.63312,000
5/24/20103.984.053.813.88151,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center