Intest Corporation $4.44

up +0.11


14/7/2014 09:30 AM  |  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
2/21/20123.723.843.703.7228,609
2/17/20123.613.723.613.709,482
2/16/20123.613.753.613.65105,566
2/15/20123.743.743.603.6520,919
2/14/20123.673.733.613.7324,152
2/13/20123.653.853.653.6628,029
2/10/20123.763.793.653.664,513
2/9/20123.483.763.483.7519,287
2/8/20123.393.543.393.4315,449
2/7/20123.523.533.363.3626,786
2/6/20123.693.753.403.5127,886
2/3/20123.503.713.503.6523,991
2/2/20123.303.513.303.5087,692
2/1/20123.103.333.103.2552,684
1/31/20123.093.193.073.0922,297
1/30/20123.053.093.003.0726,720
1/27/20123.013.053.013.053,925
1/26/20123.053.052.923.0028,166
1/25/20123.013.042.983.0320,500
1/24/20122.993.052.982.9814,800
1/23/20122.973.032.912.9919,819
1/20/20123.003.043.003.0412,750
1/19/20123.043.063.003.036,580
1/18/20122.933.042.923.0021,327
1/17/20122.932.972.872.9012,176
1/13/20122.972.972.862.9519,834
1/12/20122.973.002.903.0019,700
1/11/20123.003.103.003.0047,239
1/10/20122.983.052.893.0027,868
1/9/20122.822.982.822.9529,365
1/6/20122.862.862.742.8121,422
1/5/20122.802.852.802.8322,230
1/4/20122.762.852.742.8533,466
1/3/20122.862.882.782.7855,013
12/30/20112.772.782.652.7824,570
12/29/20112.702.752.682.758,425
12/28/20112.702.752.632.7010,330
12/27/20112.682.732.602.6431,199
12/23/20112.522.682.472.6263,921
12/22/20112.502.552.482.5045,100
12/21/20112.432.582.422.4830,207
12/20/20112.382.432.382.4146,397
12/19/20112.322.352.312.3217,688
12/16/20112.322.412.292.349,587
12/15/20112.262.422.262.3149,875
12/14/20112.252.252.162.2086,105
12/13/20112.342.342.172.23118,110
12/12/20112.342.342.232.2735,276
12/9/20112.282.362.152.3188,745
12/8/20112.252.392.182.2544,660
12/7/20112.412.422.172.2495,755
12/6/20112.392.392.332.346,500
12/5/20112.312.392.312.3742,327
12/2/20112.232.432.232.3327,571
12/1/20112.302.302.242.248,680
11/30/20112.132.422.132.299,282
11/29/20112.202.202.162.172,200
11/28/20112.322.392.152.2010,625
11/25/20112.442.442.282.304,200
11/23/20112.322.442.242.2623,750
11/22/20112.302.392.282.347,400
11/21/20112.322.322.262.2913,808
11/18/20112.322.362.272.3530,566
11/17/20112.492.492.302.35147,022
11/16/20112.412.522.402.4632,526
11/15/20112.462.462.462.46100
11/14/20112.392.502.392.395,348
11/11/20112.452.492.402.4212,919
11/10/20112.492.492.362.4515,336
11/9/20112.422.512.422.498,784
11/8/20112.462.582.442.4818,041
11/7/20112.522.592.372.40101,809
11/4/20112.702.702.282.4577,388
11/3/20112.702.852.522.7186,287
11/2/20112.752.812.722.7719,175
11/1/20112.772.882.712.819,914
10/31/20112.832.882.742.8612,510
10/28/20112.722.812.722.779,242
10/27/20112.672.762.612.7488,381
10/26/20112.612.682.592.6110,493
10/25/20112.612.682.612.6633,850
10/24/20112.602.652.602.6413,501
10/21/20112.652.752.562.5915,591
10/20/20112.652.652.622.6510,800
10/19/20112.592.662.592.6513,434
10/18/20112.572.672.412.676,835
10/17/20112.662.742.652.6519,252
10/14/20112.562.642.562.6420,400
10/13/20112.602.612.552.5511,800
10/12/20112.552.592.502.5541,063
10/11/20112.522.532.522.53200
10/10/20112.472.572.472.546,114
10/7/20112.552.652.442.5021,520
10/6/20112.532.602.452.6010,400
10/5/20112.352.452.312.4533,350
10/4/20112.352.512.282.368,372
10/3/20112.612.612.402.4015,880
9/30/20112.542.752.502.6415,348
9/29/20112.692.752.502.6918,724
9/28/20112.752.752.642.714,100
Trading Center