inTest Corporation Historical Stock Prices

INTT 
$4.75
*  
0.08
1.71%
Get INTT Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.72  4.75  4.67  4.75 4,751
10/23/2014 4.67 4.75 4.67 4.75 4,751
10/22/2014 4.73 4.73 4.66 4.67 5,214
10/21/2014 4.59 4.71 4.57 4.7 23,500
10/20/2014 4.57 4.57 4.39 4.553 33,278
10/17/2014 4.61 4.76 4.46 4.46 19,782
10/16/2014 4.45 4.59 4.38 4.54 38,028
10/15/2014 4.49 4.49 4.35 4.4 15,706
10/14/2014 4.36 4.5 4.35 4.5 26,847
10/13/2014 4.48 4.48 4.35 4.35 18,346
10/10/2014 4.47 4.5 4.3825 4.42 32,253
10/09/2014 4.6 4.6 4.46 4.53 18,697
10/08/2014 4.41 4.6 4.37 4.6 48,894
10/07/2014 4.44 4.48 4.37 4.41 16,897
10/06/2014 4.63 4.68 4.269 4.52 129,680
10/03/2014 4.62 4.8 4.58 4.72 24,415
10/02/2014 4.8 4.8 4.63 4.72 113,088
10/01/2014 4.76 4.79 4.72 4.77 35,836
09/30/2014 4.7 4.8 4.7 4.76 62,755
09/29/2014 4.56 4.78 4.56 4.68 64,652
09/26/2014 4.64 4.79 4.61 4.7 25,415
09/25/2014 4.75 4.75 4.55 4.65 42,138
09/24/2014 4.7 4.89 4.7 4.75 37,188
09/23/2014 5.06 5.07 4.76 4.76 38,248
09/22/2014 5.2 5.33 4.92 5.06 110,715
09/19/2014 5.28 5.33 4.99 5.33 48,380
09/18/2014 5.35 5.38 5.11 5.24 42,878
09/17/2014 5.35 5.44 5.17 5.3 182,145
09/16/2014 5.17 5.1701 5.05 5.16 34,279
09/15/2014 5.37 5.46 5.17 5.17 74,546
09/12/2014 5.42 5.57 5.4 5.47 44,212
09/11/2014 5.56 5.75 5.34 5.49 95,243
09/10/2014 5.36 5.5 5.3101 5.49 52,239
09/09/2014 5.57 5.57 5.32 5.37 71,894
09/08/2014 5.3 5.7059 5.3 5.49 199,572
09/05/2014 5.05 5.28 5.0213 5.17 61,725
09/04/2014 4.94 5.24 4.8708 5.1 244,651
09/03/2014 4.99 4.99 4.8901 4.94 87,230
09/02/2014 4.7 5 4.655 4.93 108,881
08/29/2014 4.62 4.7999 4.581 4.7 16,506
08/28/2014 4.59 4.63 4.58 4.61 13,322
08/27/2014 4.61 4.63 4.57 4.63 3,465
08/26/2014 4.56 4.64 4.54 4.61 35,524
08/25/2014 4.6 4.62 4.56 4.59 21,958
08/22/2014 4.64 4.69 4.55 4.6 45,041
08/21/2014 4.63 4.64 4.5 4.64 46,475
08/20/2014 4.69 4.69 4.605 4.63 11,602
08/19/2014 4.65 4.7 4.5643 4.66 58,707
08/18/2014 4.7 4.83 4.6245 4.71 84,637
08/15/2014 4.67 4.67 4.55 4.56 91,247
08/14/2014 4.69 4.73 4.67 4.72 11,603
08/13/2014 4.7 4.78 4.65 4.73 12,551
08/12/2014 4.73 4.7401 4.6 4.72 32,575
08/11/2014 4.82 4.94 4.73 4.73 178,143
08/08/2014 4.64 4.72 4.6 4.68 34,680
08/07/2014 4.63 4.73 4.58 4.66 41,025
08/06/2014 4.68 4.759 4.56 4.68 49,478
08/05/2014 4.64 4.71 4.53 4.66 179,265
08/04/2014 4.67 4.88 4.54 4.61 399,256
08/01/2014 4.5 5 4.3901 4.58 570,383
07/31/2014 4.25 4.597 4.23 4.51 108,056
07/30/2014 4.2 4.2 4.1542 4.1874 18,587
07/29/2014 4.12 4.18 4.102 4.17 8,800
07/28/2014 4.21 4.21 4.01 4.07 40,129
07/25/2014 4.17 4.17 4.16 4.16 6,100
07/24/2014 4.239 4.27 4.13 4.1701 18,068
07/23/2014 4.27 4.28 4.22 4.26 5,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?