Historical Stock Prices

INTT 
$4.27
*  
0.01
0.23%
Get INTT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading INTT now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 4.25 4.31 4.15 4.27 62,138
07/01/2015 4.42 4.45 4.26 4.28 10,923
06/30/2015 4.38 4.4 4.15 4.36 33,400
06/29/2015 4.47 4.47 4.21 4.3 13,690
06/26/2015 4.3 4.57 4.2051 4.57 29,157
06/25/2015 4.23 4.38 4.23 4.36 2,847
06/24/2015 4.37 4.39 4.25 4.255 5,975
06/23/2015 4.32 4.419 4.29 4.37 6,836
06/22/2015 4.51 4.51 4.2619 4.363 21,650
06/19/2015 4.465 4.51 4.3 4.51 17,545
06/18/2015 4.3001 4.5799 4.3 4.4 93,524
06/17/2015 4.39 4.43 4.165 4.36 56,046
06/16/2015 4.06 4.45 4.01 4.4 118,770
06/15/2015 4.29 4.29 4.02 4.17 88,109
06/12/2015 4.4 4.4 4.26 4.33 12,150
06/11/2015 4.48 4.567 4.35 4.37 48,018
06/10/2015 4.7 4.7 4.5 4.55 47,975
06/09/2015 4.7544 4.7544 4.67 4.67 8,312
06/08/2015 4.55 4.832 4.55 4.74 41,108
06/05/2015 4.63 4.65 4.55 4.62 6,429
06/04/2015 4.606 4.63 4.54 4.59 9,076
06/03/2015 4.66 4.69 4.5608 4.605 8,094
06/02/2015 4.66 4.66 4.65 4.65 1,829
06/01/2015 4.65 4.66 4.6399 4.66 5,542
05/29/2015 4.55 4.64 4.54 4.64 2,839
05/28/2015 4.61 4.61 4.6 4.6 509
05/27/2015 4.66 4.66 4.61 4.61 1,231
05/26/2015 4.71 4.89 4.55 4.66 10,191
05/22/2015 4.747 4.8 4.67 4.71 11,651
05/21/2015 4.7 4.75 4.7 4.7 5,507
05/20/2015 4.66 4.77 4.6392 4.64 11,933
05/19/2015 4.632 4.65 4.52 4.61 5,765
05/18/2015 4.57 4.62 4.48 4.59 6,059
05/15/2015 4.49 4.53 4.48 4.53 11,934
05/14/2015 4.58 4.68 4.49 4.5 20,008
05/13/2015 4.47 4.5455 4.47 4.48 6,300
05/12/2015 4.5 4.63 4.4699 4.49 27,817
05/11/2015 4.7 4.71 4.51 4.51 19,813
05/08/2015 4.76 4.883 4.72 4.75 6,470
05/07/2015 4.73 4.85 4.73 4.8 8,345
05/06/2015 4.98 4.99 4.86 4.86 13,858
05/05/2015 4.95 5.1 4.95 4.98 10,883
05/04/2015 5.01 5.21 4.9 4.91 28,873
05/01/2015 5.01 5.03 4.86 4.86 64,085
04/30/2015 4.62 4.99 4.62 4.8501 97,711
04/29/2015 4.54 4.67 4.54 4.6 10,016
04/28/2015 4.564 4.65 4.54 4.55 20,214
04/27/2015 4.7 4.75 4.61 4.63 20,560
04/24/2015 4.495 4.66 4.4862 4.66 9,859
04/23/2015 4.5108 4.5108 4.44 4.48 2,700
04/22/2015 4.41 4.451 4.4 4.42 4,740
04/21/2015 4.41 4.44 4.33 4.4 6,232
04/20/2015 4.44 4.44 4.4 4.43 8,147
04/17/2015 4.41 4.44 4.31 4.39 18,829
04/16/2015 4.68 4.68 4.46 4.46 3,530
04/15/2015 4.8 4.8 4.6 4.7372 8,942
04/14/2015 4.78 4.8499 4.65 4.71 9,497
04/13/2015 4.3 4.9884 4.3 4.68 49,611
04/10/2015 4.25 4.3 4.2 4.3 8,416
04/09/2015 4.219 4.219 4.13 4.199 17,580
04/08/2015 4.19 4.23 4.13 4.18 67,562
04/07/2015 4.14 4.25 4.13 4.18 15,735
04/06/2015 4.09 4.16 4.01 4.13 15,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?