INTEST Historical Stock Price

Below is the stock price history for Intest INTT. Data is recorded each day for the historical open, high, low, close and volume. The Intest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intest Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 9.30 9.50 9.05 9.15 2,229
2017-11-16 9.30 9.30 9.00 9.25 7,220
2017-11-15 8.50 9.00 8.30 8.95 6,738
2017-11-14 9.10 9.15 8.65 8.675 1,714
2017-11-13 8.70 9.30 8.70 9.25 14,099
2017-11-10 8.475 8.90 8.475 8.90 10,550
2017-11-09 8.70 8.70 8.35 8.40 3,175
2017-11-08 8.85 9.10 8.725 8.725 2,501
2017-11-07 8.45 9.55 8.45 9.05 8,640
2017-11-06 8.05 8.30 7.95 8.20 3,750
2017-11-03 8.20 8.35 8.15 8.15 3,936
2017-11-02 8.35 8.35 8.10 8.10 5,488
2017-11-01 8.55 8.55 8.55 8.55 751
2017-10-31 8.60 8.65 8.575 8.65 4,039
2017-10-30 8.85 8.85 8.60 8.60 8,632
2017-10-27 8.75 8.85 8.55 8.85 5,074
2017-10-26 8.70 8.70 8.60 8.65 7,532
2017-10-25 8.95 8.95 8.40 8.60 8,975
2017-10-24 9.00 9.00 8.75 8.775 5,842
2017-10-23 9.20 9.30 8.95 8.95 11,262
2017-10-20 9.35 9.35 8.90 9.00 18,840
2017-10-19 9.65 9.65 9.35 9.60 4,836
2017-10-18 9.60 9.70 9.60 9.65 2,631
2017-10-17 9.85 9.85 9.65 9.65 6,930
2017-10-16 9.70 9.80 9.675 9.75 4,793
2017-10-13 9.80 9.875 9.75 9.75 7,537
2017-10-12 9.80 9.95 9.80 9.80 6,206
2017-10-11 9.90 10.20 9.90 9.90 7,195
2017-10-10 9.70 10.10 9.675 9.90 9,085
2017-10-09 9.50 9.85 9.45 9.55 5,161

» More Intest Stock Price History

To see other companies like Intest (INTT), view our stock market today for news, and other data.