$3.96 +0.16 (%) Intest Corporation - NYSE Amex Equities

Jul. 29, 2016 | 03:22 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
3/8/20163.703.813.503.507,279
3/7/20163.883.883.723.721,789
3/4/20163.763.923.753.7522,199
3/3/20163.873.873.753.8010,544
3/2/20163.883.963.883.962,353
3/1/20163.953.993.953.9612,432
2/29/20163.943.943.903.901,604
2/26/20163.953.953.943.942,052
2/25/20163.933.943.883.9413,617
2/24/20163.913.913.913.9149
2/23/20163.943.943.913.912,250
2/22/20163.943.943.933.93841
2/19/20163.853.963.843.846,466
2/18/20163.983.983.923.92476
2/17/20163.983.993.983.993,714
2/16/20164.004.004.004.00121
2/12/20163.933.993.933.991,700
2/11/20163.964.003.963.994,101
2/10/20163.963.963.963.96102
2/9/20163.963.983.963.98200
2/8/20163.953.953.833.959,581
2/5/20163.904.003.904.003,276
2/4/20164.024.053.984.003,217
2/3/20163.943.943.833.934,837
2/2/20163.883.883.833.8621,123
2/1/20163.944.043.873.8711,821
1/29/20164.244.254.004.0024,182
1/28/20164.214.334.214.2812,856
1/27/20164.254.334.164.185,338
1/26/20164.324.434.304.307,668
1/25/20164.374.384.224.225,159
1/22/20164.424.424.304.3710,908
1/21/20164.354.404.304.367,724
1/20/20164.334.354.124.289,885
1/19/20164.354.524.304.3711,610
1/15/20164.604.614.434.4718,077
1/14/20164.634.694.504.6130,029
1/13/20164.374.614.364.6116,921
1/12/20164.364.494.364.4618,256
1/11/20164.384.424.334.3812,645
1/8/20164.214.384.214.3811,644
1/7/20164.234.284.234.261,810
1/6/20164.274.294.254.265,792
1/5/20164.154.274.074.275,706
1/4/20164.234.264.154.1621,191
12/31/20154.084.233.954.2328,336
12/30/20153.834.093.834.0817,509
12/29/20153.803.953.803.936,822
12/28/20153.743.843.643.803,008
12/24/20153.753.753.743.74980
12/23/20153.683.843.503.7032,282
12/22/20153.633.773.533.6912,437
12/21/20153.543.693.543.6614,717
12/18/20153.693.703.473.4721,911
12/17/20153.703.843.593.7648,853
12/16/20153.843.843.613.7024,032
12/15/20153.713.803.703.789,852
12/14/20153.713.843.713.7110,464
12/11/20153.753.853.653.719,893
12/10/20153.753.873.673.7814,171
12/9/20153.723.723.653.7215,503
12/8/20153.703.753.553.6524,902
12/7/20153.723.743.653.7015,163
12/4/20153.643.733.643.7235,597
12/3/20153.653.653.653.652,040
12/2/20153.693.783.633.635,302
12/1/20153.803.803.673.776,057
11/30/20153.703.743.653.743,361
11/27/20153.703.713.703.70862
11/25/20153.803.803.653.6910,892
11/24/20153.843.843.653.7113,763
11/23/20153.783.853.783.8313,421
11/20/20153.923.923.803.803,802
11/19/20153.903.933.803.922,610
11/18/20153.963.973.903.904,552
11/17/20153.803.983.803.884,194
11/16/20153.833.853.803.852,853
11/13/20153.903.903.843.8810,572
11/12/20153.833.913.803.853,162
11/11/20153.914.003.903.9010,271
11/10/20153.924.013.913.913,921
11/9/20153.954.003.903.916,174
11/6/20154.054.053.963.968,864
11/5/20154.104.154.054.069,711
11/4/20154.074.094.014.0557,837
11/3/20154.054.254.054.2318,288
11/2/20154.054.104.054.079,428
10/30/20153.994.093.954.042,792
10/29/20154.054.053.953.9820,322
10/28/20154.054.104.054.0523,110
10/27/20154.104.104.074.078,726
10/26/20154.104.104.084.101,778
10/23/20154.234.234.104.1020,602
10/22/20154.074.234.064.081,377
10/21/20154.054.064.054.0513,998
10/20/20154.114.164.054.0519,264
10/19/20154.154.154.104.112,892
10/16/20154.174.174.114.15400
10/15/20154.064.224.024.222,605
10/14/20154.024.104.024.052,216
Trading Center