$4.63 -0.03 (%) Intest Corporation - AMEX

Apr. 27, 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
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
5/21/20103.754.153.683.99260,100
5/20/20104.074.073.773.89242,300
5/19/20104.044.213.914.17272,900
5/18/20104.244.654.004.07631,900
5/17/20104.154.404.064.23149,400
5/14/20104.284.414.014.16387,400
5/13/20104.414.623.854.42935,400
5/12/20103.654.263.604.20972,500
5/11/20103.603.703.503.54119,100
5/10/20103.403.663.363.61207,000
5/7/20103.233.293.003.22187,600
5/6/20103.423.602.703.28186,000
5/5/20103.503.883.383.60227,300
5/4/20103.853.883.393.64158,800
5/3/20103.353.883.343.80394,100
4/30/20103.313.793.263.27285,900
4/29/20103.813.973.353.56441,300
4/28/20103.893.903.623.72268,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center