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
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
5/24/20113.353.363.253.3026,618
5/23/20113.313.363.273.3247,470
5/20/20113.443.473.393.3933,429
5/19/20113.383.553.383.4355,043
5/18/20113.373.483.343.39113,516
5/17/20113.523.543.323.37160,525
5/16/20113.693.693.513.5680,135
5/13/20113.773.783.663.6612,523
5/12/20113.683.793.683.7927,015
5/11/20113.823.823.703.7227,532
5/10/20113.573.853.523.8175,880
5/9/20113.393.653.313.5867,036
5/6/20113.733.733.503.6239,235
5/5/20113.783.833.653.6966,500
5/4/20113.983.983.483.78270,370
5/3/20113.953.983.853.9756,350
5/2/20113.954.013.783.98118,840
4/29/20113.964.053.953.9638,711
4/28/20114.114.163.903.9977,328
4/27/20114.184.183.994.1056,439
4/26/20114.194.334.124.20125,393
4/25/20113.934.193.904.16181,502
4/21/20113.903.933.803.9337,290
4/20/20113.933.953.813.8544,747
4/19/20113.803.833.773.8323,582
4/18/20113.773.843.763.7832,920
4/15/20113.953.993.773.8064,131
4/14/20113.934.003.824.0052,131
4/13/20113.883.983.863.9445,659
4/12/20113.953.953.833.8349,483
4/11/20113.993.993.823.9680,157
4/8/20113.933.973.923.9544,312
4/7/20113.853.943.803.8877,130
4/6/20113.693.853.663.8552,073
4/5/20113.613.693.613.6855,906
4/4/20113.683.683.533.56106,275
4/1/20113.683.683.583.6553,987
3/31/20113.713.713.633.6824,892
3/30/20113.803.813.703.7049,324
3/29/20113.823.853.743.8247,838
3/28/20113.793.903.683.80120,841
3/25/20113.603.733.593.6345,832
3/24/20113.553.583.533.5623,948
3/23/20113.553.573.463.5735,369
3/22/20113.513.623.453.5530,929
3/21/20113.443.593.403.48148,376
3/18/20113.413.453.273.39117,942
3/17/20113.523.593.393.4297,865
3/16/20113.453.583.403.4543,192
3/15/20113.303.483.163.44107,510
3/14/20113.693.703.463.57142,758
3/11/20113.823.823.633.70143,515
3/10/20114.054.053.793.87118,665
3/9/20113.944.153.814.09142,655
3/8/20113.933.963.723.95209,783
3/7/20114.044.053.883.95144,234
3/4/20114.064.154.004.0471,076
3/3/20114.094.153.964.04210,427
3/2/20114.184.324.034.23160,983
3/1/20114.244.274.034.20156,230
2/28/20114.164.344.124.24200,037
2/25/20113.784.243.684.16263,923
2/24/20113.703.873.623.78202,978
2/23/20113.913.953.653.71194,450
2/22/20114.204.203.813.95294,435
2/18/20114.544.674.204.21296,799
2/17/20114.294.494.294.49224,032
2/16/20114.164.294.164.28116,317
2/15/20114.124.254.024.12122,886
2/14/20114.394.404.054.08239,651
2/11/20114.344.454.344.3853,525
2/10/20114.354.454.184.37122,359
2/9/20114.504.564.324.40188,200
2/8/20114.244.574.244.54543,669
2/7/20113.904.283.864.23367,714
2/4/20113.823.893.753.8581,096
2/3/20113.653.863.593.8398,997
2/2/20113.813.813.603.68164,818
Trading Center