$4.75 +0.08 (%) Intest Corporation - AMEX

Oct. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
4/2/20123.523.613.503.6136,784
3/30/20123.583.583.503.5521,377
3/29/20123.543.573.483.5620,900
3/28/20123.513.573.483.5738,634
3/27/20123.453.603.433.5471,918
3/26/20123.443.443.313.4232,302
3/23/20123.513.513.423.4450,650
3/22/20123.543.583.453.5141,496
3/21/20123.513.543.463.5337,900
3/20/20123.413.513.393.4992,897
3/19/20123.453.483.343.4528,240
3/16/20123.423.453.383.4540,051
3/15/20123.453.453.403.4217,262
3/14/20123.403.443.313.4443,335
3/13/20123.403.403.313.3841,049
3/12/20123.333.433.333.4287,834
3/9/20123.323.483.253.4341,104
3/8/20123.153.413.103.31196,230
3/7/20123.153.303.153.2520,533
3/6/20123.303.303.123.1557,627
3/5/20123.443.443.263.3156,782
3/2/20123.413.503.403.4041,960
3/1/20123.503.503.293.4027,599
2/29/20123.513.513.423.4721,678
2/28/20123.463.583.423.5039,298
2/27/20123.633.663.443.4644,350
2/24/20123.653.693.633.656,550
2/23/20123.633.683.613.6716,443
2/22/20123.773.773.613.6110,975
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center