inTest Corporation Historical Stock Prices

INTT 
$5.1
*  
0.19
3.87%
Get INTT Alerts
*Delayed - data as of May 5, 2015 10:58 ET  -  Find a broker to begin trading INTT now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    INTT Real Time
 
 
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 04-FEB-2015 TO 04-MAY-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.
10:58  5.10  5.10  4.95  5.10 905
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
04/02/2015 4.08 4.18 4.08 4.17 18,096
04/01/2015 4.09 4.1 4.03 4.08 4,226
03/31/2015 4.08 4.11 4 4.1 38,867
03/30/2015 4.19 4.19 4.08 4.08 5,647
03/27/2015 4.144 4.15 4.11 4.15 4,586
03/26/2015 4.15 4.19 4.15 4.15 904
03/25/2015 4.24 4.24 4.08 4.08 4,127
03/24/2015 4.25 4.29 4.25 4.28 10,962
03/23/2015 4.18 4.22 4.18 4.1985 8,895
03/20/2015 4.19 4.32 4.15 4.15 7,619
03/19/2015 4.17 4.24 4.14 4.14 22,221
03/18/2015 4.0401 4.15 4.0401 4.14 1,398
03/17/2015 4.13 4.13 4.11 4.13 4,024
03/16/2015 4.01 4.15 4 4.1301 31,566
03/13/2015 4.03 4.07 3.99 4.03 11,962
03/12/2015 4.1 4.1 4.03 4.03 2,513
03/11/2015 4.06 4.1 4.03 4.03 8,043
03/10/2015 4 4.07 3.9301 4.02 26,420
03/09/2015 3.99 4.06 3.99 4.02 39,600
03/06/2015 4.04 4.07 4 4.04 30,264
03/05/2015 3.73 4.06 3.73 4.06 84,391
03/04/2015 3.94 3.95 3.82 3.85 68,371
03/03/2015 4.139 4.15 3.88 3.88 188,809
03/02/2015 4.16 4.16 4.11 4.12 30,820
02/27/2015 4.15 4.19 4.11 4.14 2,739
02/26/2015 4.16 4.2 4.13 4.13 2,956
02/25/2015 4.14 4.2 4.14 4.19 998
02/24/2015 4.25 4.25 4.135 4.17 53,058
02/23/2015 4.19 4.2 4.12 4.14 11,637
02/20/2015 4.16 4.2 4.16 4.16 12,726
02/19/2015 4.14 4.19 4.14 4.16 16,847
02/18/2015 4.15 4.15 4.13 4.14 2,100
02/17/2015 4.13 4.17 4.12 4.14 7,914
02/13/2015 4.19 4.21 4.11 4.16 10,189
02/12/2015 4.19 4.2 4.16 4.18 4,047
02/11/2015 4.12 4.21 4.12 4.17 4,419
02/10/2015 4.14 4.15 4.14 4.14 8,100
02/09/2015 4.16 4.16 4.12 4.14 8,491
02/06/2015 4.1501 4.2 4.14 4.1416 6,399
02/05/2015 4.2 4.2 4.11 4.12 13,405
02/04/2015 4.2 4.2 4.11 4.16 10,470
*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?