$4.18 0.00 (%) Intest Corporation - AMEX

Dec. 19, 2014 | 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
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
10/2/20122.782.822.572.5737,681
10/1/20122.632.782.602.6216,757
9/28/20122.692.692.622.621,666
9/27/20122.742.742.632.654,406
9/26/20122.652.752.602.702,687
9/25/20122.713.042.692.714,600
9/24/20122.722.722.652.692,378
9/21/20122.712.802.702.8010,850
9/20/20122.772.772.712.752,900
9/19/20122.802.802.752.7510,935
9/18/20122.802.802.712.808,821
9/17/20122.702.782.702.726,767
9/14/20122.822.902.732.7311,011
9/13/20122.852.882.812.816,345
9/12/20122.802.852.752.775,751
9/11/20122.652.922.652.7517,080
9/10/20122.632.672.632.655,200
9/7/20122.632.632.602.63700
9/6/20122.562.692.562.6130,806
9/5/20122.582.582.562.561,770
9/4/20122.642.702.572.574,955
8/31/20122.612.722.602.6224,652
8/30/20122.552.642.552.645,119
8/29/20122.562.622.562.6015,686
8/28/20122.562.562.552.568,437
8/27/20122.582.582.552.562,678
8/24/20122.622.652.602.602,220
8/23/20122.562.612.512.5512,556
8/22/20122.552.652.552.567,100
8/21/20122.642.642.572.592,948
8/20/20122.652.662.652.6613,800
8/17/20122.652.662.632.6612,929
8/16/20122.702.732.592.6012,918
8/15/20122.722.742.662.6912,358
8/14/20122.802.852.662.684,866
8/13/20122.682.692.682.69800
8/10/20122.602.682.552.687,700
8/9/20122.652.662.502.6430,336
8/8/20122.752.802.652.6539,541
8/7/20122.812.822.702.7431,685
8/6/20122.812.982.802.8229,911
8/3/20122.972.972.812.8824,535
8/2/20122.943.072.282.9781,335
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center