$4.76 +0.08 (%) Intest Corporation - AMEX

Sep. 30, 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
7/23/20133.953.963.903.9020,648
7/22/20133.953.953.913.9518,672
7/19/20133.914.053.913.9110,693
7/18/20134.104.103.913.9210,721
7/17/20134.044.103.904.0010,671
7/16/20133.974.103.964.0040,744
7/15/20133.913.973.913.976,666
7/12/20133.973.973.883.9419,589
7/11/20133.964.003.953.9613,713
7/10/20133.913.953.833.8824,318
7/9/20134.004.003.983.984,956
7/8/20134.004.003.983.9813,428
7/5/20133.894.053.754.0269,251
7/3/20133.853.853.813.8512,235
7/2/20133.833.843.763.835,863
7/1/20133.803.803.763.8014,582
6/28/20133.773.803.763.795,800
6/27/20133.783.803.763.8014,739
6/26/20133.783.783.623.723,490
6/25/20133.613.733.613.703,898
6/24/20133.603.603.503.609,429
6/21/20133.613.743.503.6635,608
6/20/20133.613.853.603.679,243
6/19/20133.753.803.743.808,281
6/18/20133.703.873.663.7842,171
6/17/20133.513.753.513.6667,645
6/14/20133.563.613.513.513,500
6/13/20133.513.603.503.501,700
6/12/20133.523.593.523.525,638
6/11/20133.463.603.463.599,638
6/10/20133.493.603.413.5315,036
6/7/20133.603.633.563.5629,624
6/6/20133.563.603.563.60600
6/5/20133.603.653.553.5910,030
6/4/20133.553.653.553.5942,505
6/3/20133.413.553.413.5558,579
5/31/20133.353.423.333.4112,734
5/30/20133.383.403.383.387,500
5/29/20133.403.423.393.413,330
5/28/20133.363.413.353.412,702
5/24/20133.243.423.223.3511,215
5/23/20133.323.353.253.2510,326
5/22/20133.433.463.333.389,425
5/21/20133.423.483.413.4810,978
5/20/20133.423.493.413.477,670
5/17/20133.383.413.313.4021,850
5/16/20133.373.393.313.396,529
5/15/20133.313.353.313.342,587
5/14/20133.243.313.243.3112,300
5/13/20133.243.293.103.155,407
5/10/20133.193.303.183.196,965
5/9/20133.103.183.103.176,955
5/8/20133.143.183.053.1718,371
5/7/20133.143.293.033.1138,838
5/6/20133.013.183.013.1820,733
5/3/20132.983.192.983.1024,434
5/2/20132.943.112.943.0126,203
5/1/20132.902.902.902.901,011
4/30/20132.912.942.902.9015,500
4/29/20132.902.942.902.914,411
4/26/20132.852.932.852.931,400
4/25/20132.942.942.832.923,857
4/24/20132.812.932.812.933,898
4/23/20132.902.912.822.899,568
4/22/20132.852.882.852.879,835
4/19/20132.932.932.932.930
4/18/20132.862.932.862.931,737
4/17/20133.023.022.822.864,800
4/16/20132.863.002.852.934,644
4/15/20132.902.922.852.855,748
4/12/20132.902.922.902.921,500
4/11/20132.993.092.852.903,695
4/10/20132.923.002.923.0014,563
4/9/20132.852.952.852.937,200
4/8/20132.952.972.852.9718,910
4/5/20132.872.952.852.9512,786
4/4/20132.952.982.922.972,800
4/3/20133.013.033.003.00500
4/2/20132.953.072.952.9517,479
4/1/20133.103.102.952.954,455
3/28/20132.983.092.933.0712,850
3/27/20132.903.122.902.9310,290
3/26/20132.902.952.902.908,298
3/25/20132.942.982.942.954,800
3/22/20132.903.012.902.9611,051
3/21/20133.053.052.962.96907
3/20/20133.123.133.123.131,675
3/19/20133.013.013.013.01100
3/18/20133.063.112.853.012,913
3/15/20133.133.132.853.004,900
3/14/20133.103.103.003.002,134
3/13/20132.923.122.923.105,225
3/12/20133.033.073.003.019,252
3/11/20133.023.202.633.0543,948
3/8/20133.193.193.153.151,025
3/7/20133.173.253.023.1318,877
3/6/20133.333.403.283.295,636
3/5/20133.313.343.303.309,474
3/4/20133.353.353.353.356,000
3/1/20133.313.363.213.328,683
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center