$4.21 -0.02 (%) Intest Corporation - AMEX

Jul. 29, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
10/19/20103.053.153.013.1094,958
10/18/20103.173.253.063.10116,545
10/15/20103.223.233.053.15128,060
10/14/20103.193.283.133.22139,680
10/13/20103.003.283.003.22228,849
10/12/20102.952.982.852.9660,415
10/11/20102.952.982.862.92135,485
10/8/20103.053.052.852.91162,040
10/7/20103.373.422.953.08306,430
10/6/20103.043.373.003.37413,177
10/5/20102.883.092.882.99106,586
10/4/20103.053.102.632.94216,102
10/1/20103.073.182.943.03169,796
9/30/20102.883.152.882.99471,821
9/29/20102.593.032.542.82327,685
9/28/20102.632.642.562.59108,048
9/27/20102.692.712.632.6489,588
9/24/20102.682.702.552.6329,364
9/23/20102.502.672.482.6643,795
9/22/20102.562.622.512.5542,649
9/21/20102.712.712.482.5664,961
9/20/20102.822.822.722.7696,346
9/17/20102.652.792.612.7937,764
9/16/20102.552.602.542.5933,158
9/15/20102.562.672.552.5947,449
9/14/20102.702.712.522.5465,076
9/13/20102.542.692.532.6846,115
9/10/20102.712.712.502.53193,682
9/9/20102.832.832.712.7285,624
9/8/20102.902.992.712.8187,052
9/7/20102.912.952.792.9069,779
9/3/20102.802.922.792.8791,186
9/2/20102.622.812.552.72116,754
9/1/20102.562.622.492.5867,468
8/31/20102.492.552.472.5038,500
8/30/20102.542.572.492.5228,700
8/27/20102.412.542.392.5271,000
8/26/20102.592.592.382.4675,200
8/25/20102.502.662.452.5646,200
8/24/20102.692.692.502.59121,900
8/23/20102.712.712.472.54170,900
8/20/20102.832.872.682.7496,700
8/19/20102.782.832.712.8168,000
8/18/20102.802.862.732.7892,200
8/17/20102.862.862.722.79150,200
8/16/20102.863.022.832.83125,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!