Intest Corporation $4.60

down -0.04


22/8/2014 02:46 PM  |  AMEX : INTT  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
5/2/20123.743.803.573.7937,347
5/1/20123.523.753.473.7552,992
4/30/20123.503.533.483.5014,200
4/27/20123.533.533.433.4911,627
4/26/20123.423.523.413.5213,582
4/25/20123.423.423.333.4020,875
4/24/20123.523.533.383.3853,734
4/23/20123.483.533.403.5215,260
4/20/20123.493.523.493.5112,074
4/19/20123.453.533.383.4918,896
4/18/20123.493.533.413.4726,423
4/17/20123.463.533.433.538,927
4/16/20123.453.483.203.4627,709
4/13/20123.523.533.353.4715,100
4/12/20123.443.553.443.5131,503
4/11/20123.453.483.433.4526,158
4/10/20123.493.493.323.4556,890
4/9/20123.663.663.533.5332,073
4/5/20123.683.703.653.6835,680
4/4/20123.623.733.563.6739,979
4/3/20123.643.733.603.6440,225
Trading Center