$4.67 -0.03 (%) Intest Corporation - AMEX

Oct. 22, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
1/7/20143.903.903.853.852,525
1/6/20143.863.923.853.862,064
1/3/20143.763.863.753.863,368
1/2/20143.803.803.803.80821
12/31/20133.793.833.753.808,482
12/30/20133.833.853.773.848,448
12/27/20133.763.793.763.79300
12/26/20133.763.793.763.796,979
12/24/20133.763.813.763.79302
12/23/20133.693.803.693.808,490
12/20/20133.813.813.683.683,272
12/19/20133.783.843.763.762,824
12/18/20133.743.803.733.806,379
12/17/20133.733.783.703.735,812
12/16/20133.743.803.663.665,882
12/13/20133.743.743.743.74231
12/12/20133.773.783.703.7642,717
12/11/20133.843.893.823.824,124
12/10/20133.743.853.743.854,592
12/9/20133.783.803.733.7825,140
12/6/20133.743.793.703.7810,400
12/5/20133.733.803.733.7820,168
12/4/20133.713.713.683.6816,200
12/3/20133.723.773.693.7522,482
12/2/20133.903.923.713.7538,645
11/29/20133.853.993.803.9334,368
11/27/20133.703.853.703.8429,238
11/26/20133.683.693.673.6912,650
11/25/20133.683.723.683.6916,694
11/22/20133.683.743.673.713,650
11/21/20133.683.713.683.691,372
11/20/20133.703.733.703.7020,800
11/19/20133.663.763.663.7033,900
11/18/20133.723.763.703.7016,489
11/15/20133.813.813.753.7511,984
11/14/20133.723.803.723.804,058
11/13/20133.753.783.733.746,100
11/12/20133.723.773.723.759,164
11/11/20133.803.803.733.7623,079
11/8/20133.833.853.753.7523,836
11/7/20133.753.933.753.8112,034
11/6/20133.813.843.803.809,844
11/5/20133.973.973.803.8024,600
11/4/20133.763.983.723.9414,700
11/1/20133.873.873.773.7850,956
10/31/20133.903.973.853.8551,056
10/30/20134.004.003.973.9820,176
10/29/20133.973.973.973.97357
10/28/20133.983.993.973.971,660
10/25/20134.004.004.004.00325
10/24/20133.994.003.994.003,000
10/23/20133.993.993.843.992,244
10/22/20133.934.003.933.996,065
10/21/20133.924.053.904.046,077
10/18/20134.054.064.004.028,410
10/17/20134.024.044.014.017,195
10/16/20134.024.024.004.012,655
10/15/20133.974.053.944.038,048
10/14/20133.944.053.943.946,858
10/11/20134.034.053.943.982,020
10/10/20133.944.053.944.0013,160
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center