Intest Corporation $4.70

up +0.09


29/8/2014 04:01 PM  |  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
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
8/16/20112.982.992.882.926,364
8/15/20112.903.012.693.0113,279
8/12/20112.783.062.782.9043,573
8/11/20112.712.852.582.8126,967
8/10/20112.822.852.582.7248,974
8/9/20112.912.932.742.8026,561
8/8/20113.603.602.892.8959,992
8/5/20113.413.453.283.2863,035
8/4/20113.353.483.253.4499,058
8/3/20113.383.423.233.42142,529
8/2/20113.363.373.313.3248,348
8/1/20113.413.493.363.3728,614
7/29/20113.393.443.363.3821,330
7/28/20113.513.533.403.4329,706
7/27/20113.583.603.523.5431,634
7/26/20113.603.643.573.6361,249
7/25/20113.603.613.553.6145,350
7/22/20113.603.703.603.6010,723
7/21/20113.613.653.603.6053,578
7/20/20113.723.723.593.6544,864
7/19/20113.793.793.703.7139,845
7/18/20113.753.783.703.7728,457
7/15/20113.703.843.703.7769,572
7/14/20113.693.793.693.7345,514
7/13/20113.673.803.643.7154,530
7/12/20113.503.733.483.66156,655
7/11/20113.353.523.343.52229,798
7/8/20113.283.403.263.3888,700
7/7/20113.263.403.263.29105,901
7/6/20113.353.403.253.2639,386
7/5/20113.383.383.263.3526,917
7/1/20113.343.393.243.3823,208
6/30/20113.343.363.313.3610,576
6/29/20113.323.433.283.3423,996
6/28/20113.293.333.283.322,350
6/27/20113.253.403.253.3334,992
Trading Center