$4.30 +0.15 (%) Intest Corporation - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
12/16/20144.034.243.984.0914,124
12/15/20144.284.284.074.125,521
12/12/20144.134.223.984.2137,196
12/11/20144.104.214.004.1948,682
12/10/20144.214.254.134.1411,352
12/9/20144.084.314.084.2917,490
12/8/20144.094.164.094.1522,878
12/5/20144.234.314.174.1814,903
12/4/20144.184.264.154.2028,153
12/3/20144.164.254.154.1815,497
12/2/20144.244.294.194.191,793
12/1/20144.314.314.074.1751,285
11/28/20144.284.284.284.280
11/26/20144.314.314.274.285,214
11/25/20144.304.314.274.2712,807
11/24/20144.214.284.174.2321,023
11/21/20144.244.384.244.277,438
11/20/20144.454.454.134.3030,235
11/19/20144.194.454.124.4158,593
11/18/20144.414.434.324.3810,715
11/17/20144.424.444.254.3812,744
11/14/20144.414.424.414.423,900
11/13/20144.424.454.404.4112,513
11/12/20144.434.444.354.406,469
11/11/20144.484.484.414.454,400
11/10/20144.454.454.414.4113,684
11/7/20144.414.454.324.4424,691
11/6/20144.424.424.184.3830,902
11/5/20144.564.574.364.4217,891
11/4/20144.434.534.414.4914,584
11/3/20144.374.514.374.4141,472
10/31/20144.524.574.354.4130,775
10/30/20144.604.604.534.5516,120
10/29/20144.634.684.494.6712,701
10/28/20144.504.584.494.5813,998
10/27/20144.594.614.454.5047,099
10/24/20144.774.784.734.776,225
10/23/20144.674.754.674.754,751
10/22/20144.734.734.664.675,214
10/21/20144.594.714.574.7023,500
10/20/20144.574.574.394.5533,278
10/17/20144.614.764.464.4619,782
10/16/20144.454.594.384.5438,028
10/15/20144.494.494.354.4015,706
10/14/20144.364.504.354.5026,847
10/13/20144.484.484.354.3518,346
10/10/20144.474.504.384.4232,253
10/9/20144.604.604.464.5318,697
10/8/20144.414.604.374.6048,894
10/7/20144.444.484.374.4116,897
10/6/20144.634.684.274.52129,680
10/3/20144.624.804.584.7224,415
10/2/20144.804.804.634.72113,088
10/1/20144.764.794.724.7735,836
9/30/20144.704.804.704.7662,755
9/29/20144.564.784.564.6864,652
9/26/20144.644.794.614.7025,415
9/25/20144.754.754.554.6542,138
9/24/20144.704.894.704.7537,188
9/23/20145.065.074.764.7638,248
9/22/20145.205.334.925.06110,715
9/19/20145.285.334.995.3348,380
9/18/20145.355.385.115.2442,878
9/17/20145.355.445.175.30182,145
9/16/20145.175.175.055.1634,279
9/15/20145.375.465.175.1774,546
9/12/20145.425.575.405.4744,212
9/11/20145.565.755.345.4995,243
9/10/20145.365.505.315.4952,239
9/9/20145.575.575.325.3771,894
9/8/20145.305.715.305.49199,572
9/5/20145.055.285.025.1761,725
9/4/20144.945.244.875.10244,651
9/3/20144.994.994.894.9487,230
9/2/20144.705.004.664.93108,881
8/29/20144.624.804.584.7016,506
8/28/20144.594.634.584.6113,322
8/27/20144.614.634.574.633,465
8/26/20144.564.644.544.6135,524
8/25/20144.604.624.564.5921,958
8/22/20144.644.694.554.6045,041
8/21/20144.634.644.504.6446,475
8/20/20144.694.694.614.6311,602
8/19/20144.654.704.564.6658,707
8/18/20144.704.834.624.7184,637
8/15/20144.674.674.554.5691,247
8/14/20144.694.734.674.7211,603
8/13/20144.704.784.654.7312,551
8/12/20144.734.744.604.7232,575
8/11/20144.824.944.734.73178,143
8/8/20144.644.724.604.6834,680
8/7/20144.634.734.584.6641,025
8/6/20144.684.764.564.6849,478
8/5/20144.644.714.534.66179,265
8/4/20144.674.884.544.61399,756
8/1/20144.505.004.394.58571,883
7/31/20144.254.604.234.51108,056
7/30/20144.204.204.154.1918,587
7/29/20144.124.184.104.178,800
7/28/20144.214.214.014.0740,129
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center