$4.10 +0.08 (%) Intest Corporation - NYSE Amex Equities

Jun. 24, 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
2/5/20143.713.843.713.80138,715
2/4/20143.903.903.843.856,126
2/3/20143.903.903.823.866,865
1/31/20143.823.903.803.886,679
1/30/20143.863.863.803.8414,261
1/29/20143.883.883.853.863,037
1/28/20143.953.953.873.8710,003
1/27/20143.953.963.843.905,587
1/24/20143.853.903.823.9014,600
1/23/20143.863.893.863.882,129
1/22/20143.903.903.893.9010,992
1/21/20143.903.903.853.8626,775
1/17/20143.913.923.883.895,643
1/16/20143.903.953.883.9111,272
1/15/20143.883.953.853.9028,788
1/14/20143.844.003.843.8637,397
1/13/20143.743.903.743.8756,823
1/10/20143.853.853.803.816,217
1/9/20143.863.883.853.851,748
1/8/20143.833.873.823.8510,400
1/7/20143.903.903.853.852,525
1/6/20143.863.923.853.862,064
1/3/20143.763.863.753.863,368
1/2/20143.803.803.803.80821
12/31/20133.793.833.753.808,482
12/30/20133.833.853.773.848,448
12/27/20133.763.793.763.79300
12/26/20133.763.793.763.796,979
12/24/20133.763.813.763.79302
12/23/20133.693.803.693.808,490
12/20/20133.813.813.683.683,272
12/19/20133.783.843.763.762,824
12/18/20133.743.803.733.806,379
12/17/20133.733.783.703.735,812
12/16/20133.743.803.663.665,882
12/13/20133.743.743.743.74231
12/12/20133.773.783.703.7642,717
12/11/20133.843.893.823.824,124
12/10/20133.743.853.743.854,592
12/9/20133.783.803.733.7825,140
12/6/20133.743.793.703.7810,400
12/5/20133.733.803.733.7820,168
12/4/20133.713.713.683.6816,200
12/3/20133.723.773.693.7522,482
12/2/20133.903.923.713.7538,645
11/29/20133.853.993.803.9334,368
11/27/20133.703.853.703.8429,238
11/26/20133.683.693.673.6912,650
11/25/20133.683.723.683.6916,694
11/22/20133.683.743.673.713,650
11/21/20133.683.713.683.691,372
11/20/20133.703.733.703.7020,800
11/19/20133.663.763.663.7033,900
11/18/20133.723.763.703.7016,489
11/15/20133.813.813.753.7511,984
11/14/20133.723.803.723.804,058
11/13/20133.753.783.733.746,100
11/12/20133.723.773.723.759,164
11/11/20133.803.803.733.7623,079
11/8/20133.833.853.753.7523,836
11/7/20133.753.933.753.8112,034
11/6/20133.813.843.803.809,844
11/5/20133.973.973.803.8024,600
11/4/20133.763.983.723.9414,700
11/1/20133.873.873.773.7850,956
10/31/20133.903.973.853.8551,056
10/30/20134.004.003.973.9820,176
10/29/20133.973.973.973.97357
10/28/20133.983.993.973.971,660
10/25/20134.004.004.004.00325
10/24/20133.994.003.994.003,000
10/23/20133.993.993.843.992,244
10/22/20133.934.003.933.996,065
10/21/20133.924.053.904.046,077
10/18/20134.054.064.004.028,410
10/17/20134.024.044.014.017,195
10/16/20134.024.024.004.012,655
10/15/20133.974.053.944.038,048
10/14/20133.944.053.943.946,858
10/11/20134.034.053.943.982,020
10/10/20133.944.053.944.0013,160
10/9/20134.014.083.933.938,218
10/8/20134.034.083.954.081,193
10/7/20133.944.023.913.986,200
10/4/20134.004.034.004.016,051
10/3/20134.134.133.993.9910,618
10/2/20134.014.114.004.0524,005
10/1/20133.964.013.963.966,436
9/30/20133.923.963.913.961,600
9/27/20133.923.953.923.951,200
9/26/20134.004.003.923.92800
9/25/20133.963.963.953.96550
9/24/20133.994.003.913.91300
9/23/20133.934.043.933.969,332
9/20/20134.024.033.903.9021,985
9/19/20133.904.043.904.004,300
9/18/20133.864.023.843.9013,396
9/17/20133.883.953.863.8613,341
9/16/20133.933.943.863.941,400
9/13/20133.923.943.853.862,850
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center