$4.18 +0.10 (%) Intest Corporation - AMEX

Dec. 19, 2014 | 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
3/7/20144.384.404.214.2690,100
3/6/20144.154.444.104.33189,479
3/5/20144.094.144.024.0526,012
3/4/20144.044.144.004.1431,065
3/3/20143.974.023.974.024,598
2/28/20143.974.003.973.9834,715
2/27/20143.983.983.953.976,644
2/26/20143.883.983.883.974,625
2/25/20143.903.963.803.8615,217
2/24/20143.983.993.853.8513,693
2/21/20143.983.983.963.986,765
2/20/20144.004.004.004.003,800
2/19/20144.004.013.954.0036,980
2/18/20143.993.993.963.9810,414
2/14/20144.054.053.963.9919,241
2/13/20144.054.104.044.0416,426
2/12/20144.074.134.054.0521,500
2/11/20143.954.083.954.0727,951
2/10/20143.854.003.854.0018,957
2/7/20143.823.883.823.835,953
2/6/20143.783.893.693.8028,336
2/5/20143.713.843.713.80138,715
2/4/20143.903.903.843.856,126
2/3/20143.903.903.823.866,865
1/31/20143.823.903.803.886,679
1/30/20143.863.863.803.8414,261
1/29/20143.883.883.853.863,037
1/28/20143.953.953.873.8710,003
1/27/20143.953.963.843.905,587
1/24/20143.853.903.823.9014,600
1/23/20143.863.893.863.882,129
1/22/20143.903.903.893.9010,992
1/21/20143.903.903.853.8626,775
1/17/20143.913.923.883.895,643
1/16/20143.903.953.883.9111,272
1/15/20143.883.953.853.9028,788
1/14/20143.844.003.843.8637,397
1/13/20143.743.903.743.8756,823
1/10/20143.853.853.803.816,217
1/9/20143.863.883.853.851,748
1/8/20143.833.873.823.8510,400
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center