$4.18 +0.04 (%) Intest Corporation - AMEX

Aug. 4, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
3/11/20154.064.104.034.038,043
3/10/20154.004.073.934.0226,420
3/9/20153.994.063.994.0239,600
3/6/20154.044.074.004.0430,264
3/5/20153.734.063.734.0684,391
3/4/20153.943.953.823.8568,371
3/3/20154.144.153.883.88188,809
3/2/20154.164.164.114.1230,820
2/27/20154.154.194.114.142,739
2/26/20154.164.204.134.132,956
2/25/20154.144.204.144.19998
2/24/20154.254.254.144.1753,058
2/23/20154.194.204.124.1411,637
2/20/20154.164.204.164.1612,726
2/19/20154.144.194.144.1616,847
2/18/20154.154.154.134.142,100
2/17/20154.134.174.124.147,914
2/13/20154.194.214.114.1610,189
2/12/20154.194.204.164.184,047
2/11/20154.124.214.124.174,419
2/10/20154.144.154.144.148,100
2/9/20154.164.164.124.148,491
2/6/20154.154.204.144.146,399
2/5/20154.204.204.114.1213,405
2/4/20154.204.204.114.1610,470
2/3/20154.184.194.154.171,657
2/2/20154.204.224.114.1510,881
1/30/20154.224.244.144.1415,128
1/29/20154.174.204.114.1920,447
1/28/20154.194.254.194.19545
1/27/20154.184.284.104.202,735
1/26/20154.154.204.134.206,675
1/23/20154.204.204.144.1613,378
1/22/20154.144.174.104.159,338
1/21/20154.294.294.164.1912,564
1/20/20154.154.234.154.237,932
1/16/20154.124.234.114.163,350
1/15/20154.054.274.054.1913,633
1/14/20154.074.234.044.19109,501
1/13/20154.114.284.114.1112,600
1/12/20154.154.254.114.1210,135
1/9/20154.064.244.064.225,124
1/8/20154.104.134.044.1028,819
1/7/20154.104.154.064.1123,646
1/6/20154.154.304.074.1213,319
1/5/20154.134.204.114.208,774
1/2/20154.214.234.104.2011,625
12/31/20144.264.274.154.2535,760
12/30/20144.124.294.114.2522,898
12/29/20144.164.164.134.132,714
12/26/20144.164.204.154.201,416
12/24/20144.074.194.074.154,314
12/23/20144.074.114.074.118,685
12/22/20144.124.154.084.1037,274
12/19/20144.094.184.074.1810,087
12/18/20144.104.104.074.086,300
12/17/20143.984.183.984.1012,747
12/16/20144.034.243.984.0914,124
12/15/20144.284.284.074.125,521
12/12/20144.134.223.984.2137,196
12/11/20144.104.214.004.1948,682
12/10/20144.214.254.134.1411,352
12/9/20144.084.314.084.2917,490
12/8/20144.094.164.094.1522,878
12/5/20144.234.314.174.1814,903
12/4/20144.184.264.154.2028,153
12/3/20144.164.254.154.1815,497
12/2/20144.244.294.194.191,793
12/1/20144.314.314.074.1751,285
11/28/20144.284.284.284.280
11/26/20144.314.314.274.285,214
11/25/20144.304.314.274.2712,807
11/24/20144.214.284.174.2321,023
11/21/20144.244.384.244.277,438
11/20/20144.454.454.134.3030,235
11/19/20144.194.454.124.4158,593
11/18/20144.414.434.324.3810,715
11/17/20144.424.444.254.3812,744
11/14/20144.414.424.414.423,900
11/13/20144.424.454.404.4112,513
11/12/20144.434.444.354.406,469
11/11/20144.484.484.414.454,400
11/10/20144.454.454.414.4113,684
11/7/20144.414.454.324.4424,691
11/6/20144.424.424.184.3830,902
11/5/20144.564.574.364.4217,891
11/4/20144.434.534.414.4914,584
11/3/20144.374.514.374.4141,472
10/31/20144.524.574.354.4130,775
10/30/20144.604.604.534.5516,120
10/29/20144.634.684.494.6712,701
10/28/20144.504.584.494.5813,998
10/27/20144.594.614.454.5047,099
10/24/20144.774.784.734.776,225
10/23/20144.674.754.674.754,751
10/22/20144.734.734.664.675,214
10/21/20144.594.714.574.7023,500
10/20/20144.574.574.394.5533,278
10/17/20144.614.764.464.4619,782
10/16/20144.454.594.384.5438,028
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!