$4.18 +0.10 (%) Intest Corporation - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTT historical data

Date Open High Low Close Volume
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
6/24/20113.273.323.203.2617,299
6/23/20113.283.303.193.2638,104
6/22/20113.323.353.303.325,675
6/21/20113.343.393.333.358,952
6/20/20113.293.363.283.309,349
6/17/20113.313.353.253.3158,504
6/16/20113.333.343.253.2932,513
6/15/20113.313.363.293.318,300
6/14/20113.443.583.303.3463,532
6/13/20113.423.543.313.4729,895
6/10/20113.433.523.353.4014,971
6/9/20113.383.543.363.4823,099
6/8/20113.293.603.293.3521,123
6/7/20113.303.463.253.3018,275
6/6/20113.343.473.263.2937,422
6/3/20113.313.403.293.3513,401
6/2/20113.423.443.273.3824,425
6/1/20113.483.533.333.4435,475
5/31/20113.533.533.333.4469,189
5/27/20113.323.663.293.51105,128
5/26/20113.343.483.343.3933,838
5/25/20113.283.353.253.3518,925
Trading Center