$3.79 0.00 (%) Intest Corporation - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
3/20/20154.194.324.154.157,619
3/19/20154.174.244.144.1422,221
3/18/20154.044.154.044.141,398
3/17/20154.134.134.114.134,024
3/16/20154.014.154.004.1331,566
3/13/20154.034.073.994.0311,962
3/12/20154.104.104.034.032,513
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center