$3.99 0.00 (%) Intest Corporation - NYSE Amex Equities

Sep. 23, 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
12/8/20153.703.753.553.6524,902
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center