$4.15 0.00 (%) Intest Corporation - AMEX

Mar. 27, 2015 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
4/27/20103.533.743.203.60481,200
4/26/20103.123.753.093.45550,400
4/23/20103.123.152.763.00405,600
4/22/20103.253.702.923.07507,700
4/21/20102.662.902.662.82180,800
4/20/20102.212.902.202.65260,100
4/19/20101.712.301.702.26135,200
4/16/20101.962.021.902.0214,700
4/15/20102.002.051.861.9355,800
4/14/20101.881.991.781.9832,700
4/13/20101.751.901.751.8650,700
4/12/20101.681.801.681.7970,900
4/9/20101.661.701.651.7034,600
4/8/20101.651.681.601.683,700
4/7/20101.691.691.601.6927,300
4/6/20101.631.691.551.6945,000
4/5/20101.551.691.551.6912,600
4/1/20101.581.581.521.586,200
3/31/20101.521.591.511.5811,400
3/30/20101.601.601.561.5822,900
3/29/20101.551.601.551.6023,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center