$4.69 -0.01 (%) Intest Corporation - AMEX

Oct. 22, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
9/27/20112.702.772.682.7416,360
9/26/20112.702.702.582.595,752
9/23/20112.592.742.582.6812,250
9/22/20112.652.742.582.6013,925
9/21/20112.742.742.742.740
9/20/20112.712.752.702.7419,592
9/19/20112.642.772.582.7225,271
9/16/20112.682.752.652.7013,128
9/15/20112.732.732.632.725,465
9/14/20112.622.702.622.694,785
9/13/20112.552.752.502.6126,500
9/12/20112.632.682.512.5522,895
9/9/20112.722.752.612.6816,000
9/8/20112.822.822.682.7223,611
9/7/20112.832.882.682.8314,555
9/6/20112.852.852.722.8216,953
9/2/20112.852.912.852.902,000
9/1/20112.912.942.852.8817,819
8/31/20112.902.952.902.949,132
8/30/20112.912.952.862.9312,880
8/29/20112.802.972.802.9213,313
8/26/20112.802.852.772.8411,680
8/25/20112.902.902.782.877,520
8/24/20112.702.992.652.8831,960
8/23/20112.612.772.612.778,265
8/22/20112.762.832.622.638,307
8/19/20112.752.862.622.6414,148
8/18/20112.772.812.682.7824,387
8/17/20112.932.932.822.869,270
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center