Intest Corporation $4.07

down -0.09


28/7/2014 04:01 PM  |  AMEX : INTT  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
10/9/20134.014.083.933.938,218
10/8/20134.034.083.954.081,193
10/7/20133.944.023.913.986,200
10/4/20134.004.034.004.016,051
10/3/20134.134.133.993.9910,618
10/2/20134.014.114.004.0524,005
10/1/20133.964.013.963.966,436
9/30/20133.923.963.913.961,600
9/27/20133.923.953.923.951,200
9/26/20134.004.003.923.92800
9/25/20133.963.963.953.96550
9/24/20133.994.003.913.91300
9/23/20133.934.043.933.969,332
9/20/20134.024.033.903.9021,985
9/19/20133.904.043.904.004,300
9/18/20133.864.023.843.9013,396
9/17/20133.883.953.863.8613,341
9/16/20133.933.943.863.941,400
9/13/20133.923.943.853.862,850
9/12/20133.894.003.873.922,000
9/11/20133.914.023.863.8622,646
9/10/20133.883.993.853.954,911
9/9/20133.883.943.823.8819,142
9/6/20133.833.923.833.879,850
9/5/20133.923.923.833.844,712
9/4/20133.833.993.823.8433,191
9/3/20133.923.943.833.8330,328
8/30/20134.014.033.953.9734,580
8/29/20133.974.043.964.0115,454
8/28/20133.903.983.903.988,870
8/27/20133.964.003.883.9839,621
8/26/20133.944.003.934.00500
8/23/20133.974.003.883.9425,620
8/22/20133.883.993.883.982,550
8/21/20133.894.003.893.927,500
8/20/20133.953.993.943.945,170
8/19/20133.984.003.853.929,179
8/16/20134.004.034.004.031,600
8/15/20134.014.044.004.042,250
8/14/20134.044.044.004.046,645
8/13/20134.004.054.004.042,800
8/12/20134.054.054.004.003,974
8/9/20134.054.054.004.058,049
8/8/20134.034.054.014.0314,708
8/7/20134.074.154.044.053,525
8/6/20134.174.224.064.0925,080
8/5/20134.004.254.004.1437,307
8/2/20134.064.064.004.036,480
8/1/20133.954.153.904.06100,566
7/31/20133.994.003.903.9825,350
7/30/20133.954.003.943.9536,205
7/29/20133.984.003.893.9516,781
7/26/20133.973.993.943.9525,695
7/25/20133.994.003.873.872,800
7/24/20133.954.083.903.9622,889
7/23/20133.953.963.903.9020,648
7/22/20133.953.953.913.9518,672
7/19/20133.914.053.913.9110,693
7/18/20134.104.103.913.9210,721
7/17/20134.044.103.904.0010,671
7/16/20133.974.103.964.0040,744
7/15/20133.913.973.913.976,666
7/12/20133.973.973.883.9419,589
7/11/20133.964.003.953.9613,713
7/10/20133.913.953.833.8824,318
7/9/20134.004.003.983.984,956
7/8/20134.004.003.983.9813,428
7/5/20133.894.053.754.0269,251
7/3/20133.853.853.813.8512,235
7/2/20133.833.843.763.835,863
7/1/20133.803.803.763.8014,582
6/28/20133.773.803.763.795,800
6/27/20133.783.803.763.8014,739
6/26/20133.783.783.623.723,490
6/25/20133.613.733.613.703,898
6/24/20133.603.603.503.609,429
6/21/20133.613.743.503.6635,608
6/20/20133.613.853.603.679,243
6/19/20133.753.803.743.808,281
6/18/20133.703.873.663.7842,171
6/17/20133.513.753.513.6667,645
6/14/20133.563.613.513.513,500
6/13/20133.513.603.503.501,700
6/12/20133.523.593.523.525,638
6/11/20133.463.603.463.599,638
6/10/20133.493.603.413.5315,036
6/7/20133.603.633.563.5629,624
6/6/20133.563.603.563.60600
6/5/20133.603.653.553.5910,030
6/4/20133.553.653.553.5942,505
6/3/20133.413.553.413.5558,579
5/31/20133.353.423.333.4112,734
5/30/20133.383.403.383.387,500
5/29/20133.403.423.393.413,330
5/28/20133.363.413.353.412,702
5/24/20133.243.423.223.3511,215
5/23/20133.323.353.253.2510,326
5/22/20133.433.463.333.389,425
5/21/20133.423.483.413.4810,978
5/20/20133.423.493.413.477,670
Trading Center