$3.90 +0.11 (%) Intest Corporation - NYSE Amex Equities

May. 2, 2016 | 04:00 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
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
10/13/20154.054.074.054.07515
10/12/20154.154.234.124.122,221
10/9/20154.234.234.164.181,627
10/8/20154.204.204.204.20620
10/7/20154.104.204.104.141,366
10/6/20154.204.224.114.113,757
10/5/20154.054.154.054.0515,470
10/2/20154.054.054.054.050
10/1/20154.214.234.054.057,854
9/30/20154.194.234.174.209,627
9/29/20154.134.204.134.201,689
9/28/20154.094.244.094.1910,852
9/25/20154.134.224.084.1710,348
9/24/20154.014.224.014.194,673
9/23/20154.154.234.064.0821,691
9/22/20154.054.204.004.1129,100
9/21/20154.064.194.004.1441,403
9/18/20154.094.284.054.0528,495
9/17/20154.144.244.114.236,539
9/16/20154.154.264.134.1730,158
9/15/20154.084.304.044.156,966
9/14/20154.084.084.014.083,468
9/11/20154.094.103.934.0931,672
9/10/20154.044.084.004.0818,096
9/9/20154.084.104.044.095,861
9/8/20154.024.063.974.0528,689
9/4/20154.044.043.954.011,087
9/3/20154.024.063.924.0410,164
9/2/20154.064.064.004.005,459
9/1/20154.024.053.954.054,932
8/31/20154.034.054.024.026,032
8/28/20153.924.023.924.007,491
8/27/20154.004.034.004.005,061
8/26/20154.084.084.004.0516,423
8/25/20154.024.064.024.028,823
8/24/20153.843.943.844.0012,634
8/21/20153.954.053.943.988,343
8/20/20154.114.114.014.042,920
8/19/20154.024.104.024.0513,545
8/18/20154.004.024.004.013,363
8/17/20153.904.033.884.0122,258
8/14/20154.044.043.853.9719,609
8/13/20154.034.094.034.051,124
8/12/20154.044.044.014.041,953
8/11/20154.044.084.044.041,787
8/10/20154.074.093.984.0215,569
8/7/20154.204.203.774.0580,589
8/6/20154.104.253.764.2536,208
8/5/20154.154.194.144.1811,950
8/4/20154.224.224.164.183,811
8/3/20154.204.304.144.1414,467
7/31/20154.304.304.304.301,500
7/30/20154.244.324.234.293,690
7/29/20154.144.234.144.192,547
7/28/20154.124.284.124.234,840
7/27/20154.214.214.054.1517,442
7/24/20154.224.244.204.242,480
7/23/20154.234.284.204.236,785
7/22/20154.294.304.244.271,884
7/21/20154.284.304.274.284,900
7/20/20154.324.324.254.271,960
7/17/20154.224.304.224.2918,449
Trading Center