$4.55 0.00 (%) Intest Corporation - NYSE Amex Equities

Jan. 19, 2017 | 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
4/9/20144.084.174.084.1322,197
4/8/20144.114.154.074.106,674
4/7/20144.124.254.054.1520,015
4/4/20144.154.164.084.1238,939
4/3/20144.104.154.064.1514,598
4/2/20144.084.104.064.1022,138
4/1/20143.994.183.994.1495,386
3/31/20144.024.053.964.0111,054
3/28/20143.994.123.754.0228,833
3/27/20144.014.104.004.0474,750
3/26/20144.014.084.004.0335,104
3/25/20144.004.064.004.0430,533
3/24/20144.024.043.953.9535,916
3/21/20144.054.053.984.057,494
3/20/20144.054.054.004.0054,834
3/19/20144.014.054.004.0512,594
3/18/20144.054.054.034.0323,616
3/17/20144.034.074.014.0534,166
3/14/20144.004.073.994.0538,838
3/13/20144.054.053.903.9129,543
3/12/20144.104.104.054.0638,159
3/11/20144.204.234.054.1063,395
3/10/20144.314.354.154.2195,945
3/7/20144.384.404.214.2690,100
3/6/20144.154.444.104.33189,479
3/5/20144.094.144.024.0526,012
3/4/20144.044.144.004.1431,065
3/3/20143.974.023.974.024,598
2/28/20143.974.003.973.9834,715
2/27/20143.983.983.953.976,644
2/26/20143.883.983.883.974,625
2/25/20143.903.963.803.8615,217
2/24/20143.983.993.853.8513,693
2/21/20143.983.983.963.986,765
2/20/20144.004.004.004.003,800
2/19/20144.004.013.954.0036,980
2/18/20143.993.993.963.9810,414
2/14/20144.054.053.963.9919,241
2/13/20144.054.104.044.0416,426
2/12/20144.074.134.054.0521,500
2/11/20143.954.083.954.0727,951
2/10/20143.854.003.854.0018,957
2/7/20143.823.883.823.835,953
2/6/20143.783.893.693.8028,336
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center