$3.95 -0.04 (%) Intest Corporation - NYSE Amex Equities

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
5/6/20163.853.983.763.8819,587
5/5/20163.903.973.853.8920,696
5/4/20163.923.953.803.8110,769
5/3/20163.833.933.743.835,700
5/2/20163.773.953.693.906,531
4/29/20163.853.873.793.7910,682
4/28/20163.903.923.853.856,721
4/27/20163.703.973.703.9412,303
4/26/20163.873.873.793.795,267
4/25/20163.783.873.763.796,441
4/22/20163.793.873.743.874,855
4/21/20163.903.973.823.886,866
4/20/20163.773.933.773.9012,649
4/19/20163.893.993.643.8825,586
4/18/20163.953.993.893.908,338
4/15/20163.854.043.853.8512,733
4/14/20164.044.043.773.8532,329
4/13/20164.184.184.044.044,065
4/12/20164.004.174.004.128,728
4/11/20164.094.284.004.1123,661
4/8/20163.944.103.774.105,633
4/7/20163.894.093.894.025,737
4/6/20164.234.243.953.959,642
4/5/20164.064.264.064.261,368
4/4/20164.044.214.044.117,848
4/1/20163.904.193.704.1022,986
3/31/20163.673.953.513.9033,351
3/30/20163.863.873.683.689,062
3/29/20163.903.913.803.828,177
3/28/20163.803.823.803.804,488
3/24/20163.874.003.854.001,312
3/23/20163.753.843.753.774,066
3/22/20163.923.923.783.856,929
3/21/20163.853.923.743.744,073
3/18/20163.843.893.643.8912,610
3/17/20163.643.873.563.808,898
3/16/20163.683.693.673.693,954
3/15/20163.633.693.633.684,049
3/14/20163.583.673.583.672,178
3/11/20163.623.723.483.6714,363
3/10/20163.603.603.433.5314,677
3/9/20163.593.893.473.5423,782
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
Trading Center