$4.00 0.00 (%) Intest Corporation - AMEX

Aug. 28, 2015 | 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
6/20/20143.853.983.833.986,523
6/19/20143.883.883.853.872,864
6/18/20143.833.953.813.919,306
6/17/20143.903.903.803.803,961
6/16/20143.923.943.873.871,008
6/13/20143.933.953.933.948,342
6/12/20143.923.933.923.93358
6/11/20143.923.933.903.927,303
6/10/20143.893.933.853.929,750
6/9/20143.873.913.863.871,740
6/6/20143.903.923.903.922,545
6/5/20143.873.933.873.892,625
6/4/20143.863.863.853.855,143
6/3/20143.843.873.833.864,500
6/2/20143.893.903.873.8913,176
5/30/20143.943.953.913.952,630
5/29/20143.903.943.903.942,430
5/28/20143.813.953.813.8820,193
5/27/20143.773.833.773.8213,354
5/23/20143.813.813.793.8017,695
5/22/20143.833.833.793.791,342
5/21/20143.813.863.803.821,996
5/20/20143.823.863.803.8011,006
5/19/20143.833.933.793.805,604
5/16/20143.863.903.803.8714,063
5/15/20143.903.923.793.866,601
5/14/20143.893.933.893.923,136
5/13/20143.863.903.863.8712,452
5/12/20143.743.863.743.8450,069
5/9/20143.843.843.673.8031,878
5/8/20143.813.873.803.855,106
5/7/20143.843.873.803.8110,500
5/6/20143.933.933.803.8623,772
5/5/20144.004.023.813.9227,691
5/2/20144.044.084.004.0017,998
5/1/20144.134.154.054.0822,390
4/30/20144.094.134.004.1324,307
4/29/20144.104.124.014.0114,622
4/28/20144.124.144.004.0121,336
4/25/20144.054.144.044.0810,030
4/24/20144.134.164.044.0717,022
4/23/20144.084.164.054.1316,077
4/22/20143.994.103.994.1024,329
4/21/20143.954.003.923.995,872
4/17/20143.903.953.833.9511,705
4/16/20143.703.953.703.9414,300
4/15/20143.913.943.663.7693,530
4/14/20143.984.113.913.9237,509
4/11/20144.114.163.973.9828,901
4/10/20144.144.154.094.141,433
4/9/20144.084.174.084.1322,197
4/8/20144.114.154.074.106,674
4/7/20144.124.254.054.1520,015
4/4/20144.154.164.084.1238,939
4/3/20144.104.154.064.1514,598
4/2/20144.084.104.064.1022,138
4/1/20143.994.183.994.1495,386
3/31/20144.024.053.964.0111,054
3/28/20143.994.123.754.0228,833
3/27/20144.014.104.004.0474,750
3/26/20144.014.084.004.0335,104
3/25/20144.004.064.004.0430,533
3/24/20144.024.043.953.9535,916
3/21/20144.054.053.984.057,494
3/20/20144.054.054.004.0054,834
3/19/20144.014.054.004.0512,594
3/18/20144.054.054.034.0323,616
3/17/20144.034.074.014.0534,166
3/14/20144.004.073.994.0538,838
3/13/20144.054.053.903.9129,543
3/12/20144.104.104.054.0638,159
3/11/20144.204.234.054.1063,395
3/10/20144.314.354.154.2195,945
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!