$5.06 -0.27 (%) Intest Corporation - AMEX

Sep. 22, 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
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
8/1/20123.353.353.303.3014,095
7/31/20123.443.443.323.3348,932
7/30/20123.423.453.333.451,532
7/27/20123.313.443.313.4111,616
7/26/20123.383.383.283.337,629
7/25/20123.303.403.303.4033,896
7/24/20123.303.303.203.293,929
7/23/20123.273.333.213.3216,477
7/20/20123.263.483.263.285,500
7/19/20123.463.473.273.3512,894
7/18/20123.483.503.343.4936,775
7/17/20123.453.453.333.3713,725
7/16/20123.363.503.273.407,005
7/13/20123.373.423.203.3929,443
7/12/20123.343.483.343.4217,102
7/11/20123.223.463.223.4024,069
7/10/20123.503.583.353.4162,446
7/9/20123.453.643.363.4536,981
7/6/20123.303.533.303.537,411
7/5/20123.513.523.373.418,765
7/3/20123.353.553.283.5116,036
7/2/20123.363.543.353.353,832
6/29/20123.303.393.243.3919,328
6/28/20123.223.333.173.2511,608
6/27/20123.193.303.173.1829,971
6/26/20123.303.303.213.271,400
6/25/20123.263.333.203.334,356
6/22/20123.323.353.323.355,660
6/21/20123.343.343.203.323,916
6/20/20123.223.303.213.3013,703
6/19/20123.243.253.223.253,759
6/18/20123.173.263.143.259,813
6/15/20123.133.213.133.1710,116
6/14/20123.323.363.133.2223,075
6/13/20123.543.553.303.3620,463
6/12/20123.413.533.403.5123,368
6/11/20123.403.403.403.400
6/8/20123.413.493.313.408,442
6/7/20123.503.503.343.4416,818
6/6/20123.583.603.433.5010,400
6/5/20123.363.593.143.5729,524
6/4/20123.473.503.373.3722,877
6/1/20123.363.523.363.5127,253
5/31/20123.313.363.213.3610,928
5/30/20123.223.313.203.3117,008
5/29/20123.443.443.213.2710,424
5/25/20123.313.483.213.3844,789
5/24/20123.353.403.323.3616,503
5/23/20123.353.433.333.3522,631
5/22/20123.443.453.333.4312,039
5/21/20123.403.483.393.4411,550
5/18/20123.363.433.353.427,250
5/17/20123.373.423.373.406,450
5/16/20123.383.433.323.3649,715
5/15/20123.423.493.323.327,878
5/14/20123.713.713.393.4340,030
5/11/20123.663.723.623.6470,666
5/10/20123.783.783.663.6621,300
5/9/20123.703.793.683.726,735
5/8/20123.763.853.653.7929,668
5/7/20123.743.823.633.8220,800
5/4/20123.743.853.603.7824,069
5/3/20123.793.973.703.7461,992
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center