$4.77 +0.01 (%) Intest Corporation - AMEX

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
11/28/20122.402.422.402.4052,952
11/27/20122.452.492.402.493,326
11/26/20122.522.582.402.4581,884
11/23/20122.472.562.402.522,200
11/21/20122.452.552.412.557,103
11/20/20122.322.452.312.457,340
11/19/20122.382.442.382.416,800
11/16/20122.542.542.382.3813,000
11/15/20122.412.492.402.412,150
11/14/20122.472.492.422.445,614
11/13/20122.412.432.402.439,000
11/12/20122.412.432.402.433,920
11/9/20122.422.422.422.42245
11/8/20122.402.422.332.4126,517
11/7/20122.472.472.402.4231,688
11/6/20122.442.552.422.444,242
11/5/20122.402.432.402.428,300
11/2/20122.422.532.402.5314,755
11/1/20122.432.452.402.4510,306
10/31/20122.472.602.422.4231,908
10/26/20122.432.472.402.4542,227
10/25/20122.502.502.402.413,900
10/24/20122.612.662.482.482,500
10/23/20122.502.602.502.5418,113
10/22/20122.502.572.502.504,738
10/19/20122.602.602.602.600
10/18/20122.552.602.512.602,095
10/17/20122.572.632.472.605,950
10/16/20122.502.502.502.500
10/15/20122.452.752.432.5062,814
10/12/20122.402.762.402.4532,851
10/11/20122.502.592.422.4218,035
10/10/20122.532.532.432.5113,963
10/9/20122.632.632.432.5234,131
10/8/20122.662.752.602.617,450
10/5/20122.752.792.592.715,743
10/4/20122.622.762.592.6024,132
10/3/20122.582.632.582.617,349
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center