$4.27 -0.03 (%) Intest Corporation - AMEX

Nov. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
2/28/20133.273.473.253.389,670
2/27/20133.383.553.383.5213,699
2/26/20133.333.403.263.4025,158
2/25/20133.273.323.263.302,150
2/22/20133.253.303.223.257,048
2/21/20133.253.253.013.2520,120
2/20/20133.253.253.163.2518,559
2/19/20133.213.323.213.262,092
2/15/20133.213.213.213.21100
2/14/20133.203.203.203.200
2/13/20133.203.253.113.203,100
2/12/20133.113.232.973.236,383
2/11/20133.193.193.103.194,635
2/8/20132.983.252.973.247,900
2/7/20133.213.213.213.210
2/6/20133.203.233.203.219,400
2/5/20133.073.212.993.2134,698
2/4/20132.933.182.883.0657,740
2/1/20133.003.012.923.0028,200
1/31/20133.043.043.043.040
1/30/20133.053.052.963.0430,767
1/29/20132.943.092.933.0713,712
1/28/20132.863.022.863.023,506
1/25/20132.923.022.923.014,900
1/24/20132.823.032.823.0021,468
1/23/20132.942.942.942.94100
1/22/20132.852.852.852.85228
1/18/20132.912.912.912.910
1/17/20132.942.942.802.917,888
1/16/20132.752.972.752.809,725
1/15/20132.932.982.752.8513,388
1/14/20132.872.962.872.96418
1/11/20132.943.002.942.997,712
1/10/20132.902.902.752.864,271
1/9/20132.922.932.912.93900
1/8/20132.853.072.812.946,828
1/7/20132.802.802.802.80500
1/4/20132.952.952.772.80900
1/3/20132.952.982.952.961,082
1/2/20132.742.952.742.9311,712
12/31/20122.852.852.652.7612,125
12/28/20122.653.032.622.896,650
12/27/20122.672.832.652.6510,593
12/26/20122.762.782.662.702,340
12/24/20122.762.812.742.793,107
12/21/20122.742.792.732.791,500
12/20/20122.702.832.702.795,737
12/19/20122.692.702.682.704,300
12/18/20122.682.682.682.68450
12/17/20122.702.732.512.6814,123
12/14/20122.522.582.522.58225
12/13/20122.532.712.502.7142,085
12/12/20122.472.602.462.5836,188
12/11/20122.462.472.442.4719,100
12/10/20122.462.462.462.466,750
12/7/20122.432.532.412.469,343
12/6/20122.402.522.402.423,529
12/5/20122.422.422.422.42100
12/4/20122.432.432.432.43500
12/3/20122.402.442.402.444,710
11/30/20122.502.502.422.421,600
11/29/20122.422.422.402.406,103
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center