$3.99 +0.03 (%) Intest Corporation - AMEX

Feb. 11, 2016 | 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
5/5/20113.783.833.653.6966,500
5/4/20113.983.983.483.78270,370
5/3/20113.953.983.853.9756,350
5/2/20113.954.013.783.98118,840
4/29/20113.964.053.953.9638,711
4/28/20114.114.163.903.9977,328
4/27/20114.184.183.994.1056,439
4/26/20114.194.334.124.20125,393
4/25/20113.934.193.904.16181,502
4/21/20113.903.933.803.9337,290
4/20/20113.933.953.813.8544,747
4/19/20113.803.833.773.8323,582
4/18/20113.773.843.763.7832,920
4/15/20113.953.993.773.8064,131
4/14/20113.934.003.824.0052,131
4/13/20113.883.983.863.9445,659
4/12/20113.953.953.833.8349,483
4/11/20113.993.993.823.9680,157
4/8/20113.933.973.923.9544,312
4/7/20113.853.943.803.8877,130
4/6/20113.693.853.663.8552,073
4/5/20113.613.693.613.6855,906
4/4/20113.683.683.533.56106,275
4/1/20113.683.683.583.6553,987
3/31/20113.713.713.633.6824,892
3/30/20113.803.813.703.7049,324
3/29/20113.823.853.743.8247,838
3/28/20113.793.903.683.80120,841
3/25/20113.603.733.593.6345,832
3/24/20113.553.583.533.5623,948
3/23/20113.553.573.463.5735,369
3/22/20113.513.623.453.5530,929
3/21/20113.443.593.403.48148,376
3/18/20113.413.453.273.39117,942
3/17/20113.523.593.393.4297,865
3/16/20113.453.583.403.4543,192
3/15/20113.303.483.163.44107,510
3/14/20113.693.703.463.57142,758
3/11/20113.823.823.633.70143,515
3/10/20114.054.053.793.87118,665
3/9/20113.944.153.814.09142,655
3/8/20113.933.963.723.95209,783
3/7/20114.044.053.883.95144,234
3/4/20114.064.154.004.0471,076
3/3/20114.094.153.964.04210,427
3/2/20114.184.324.034.23160,983
3/1/20114.244.274.034.20156,230
2/28/20114.164.344.124.24200,037
2/25/20113.784.243.684.16263,923
2/24/20113.703.873.623.78202,978
2/23/20113.913.953.653.71194,450
2/22/20114.204.203.813.95294,435
2/18/20114.544.674.204.21296,799
2/17/20114.294.494.294.49224,032
2/16/20114.164.294.164.28116,317
2/15/20114.124.254.024.12122,886
2/14/20114.394.404.054.08239,651
2/11/20114.344.454.344.3853,525
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center