$4.70 +0.10 (%) Intest Corporation - NYSE Amex Equities

Jan. 13, 2017 | 03:53 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
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
7/17/20154.224.304.224.2918,449
7/16/20154.274.274.214.269,579
7/15/20154.264.264.204.2419,499
7/14/20154.244.304.214.2555,156
7/13/20154.394.394.294.3523,080
7/10/20154.394.444.324.397,311
7/9/20154.404.454.164.3020,186
7/8/20154.274.404.264.262,935
7/7/20154.404.404.284.3514,768
7/6/20154.344.504.174.5014,036
7/2/20154.254.314.154.2762,138
7/1/20154.424.454.264.2810,923
6/30/20154.384.404.154.3633,400
6/29/20154.474.474.214.3013,690
6/26/20154.304.574.214.5729,157
6/25/20154.234.384.234.362,847
6/24/20154.374.394.254.265,975
6/23/20154.324.424.294.376,836
6/22/20154.514.514.264.3621,650
6/19/20154.474.514.304.5117,545
6/18/20154.304.584.304.4093,524
6/17/20154.394.434.174.3656,046
6/16/20154.064.454.014.40118,770
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center