inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
6.99
-0.07 (-0.99%)
Mar 31, 2025, 4:00 PM EST - Market closed
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.01 | 7.17 | 6.93 | 6.99 | 6.99 | -0.99% | 28,684 |
| Mar 28, 2025 | 7.44 | 7.46 | 6.92 | 7.06 | 7.06 | -6.12% | 40,345 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.28 | 7.52 | 7.52 | 0.27% | 24,980 |
| Mar 26, 2025 | 7.64 | 7.66 | 7.41 | 7.50 | 7.50 | -1.32% | 31,065 |
| Mar 25, 2025 | 7.60 | 7.64 | 7.54 | 7.60 | 7.60 | - | 41,212 |
| Mar 24, 2025 | 7.67 | 7.67 | 7.50 | 7.60 | 7.60 | 1.20% | 16,963 |
| Mar 21, 2025 | 7.48 | 7.75 | 7.42 | 7.51 | 7.51 | 0.13% | 37,884 |
| Mar 20, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.63% | 39,319 |
| Mar 19, 2025 | 7.60 | 7.81 | 7.35 | 7.38 | 7.38 | -2.51% | 17,254 |
| Mar 18, 2025 | 7.68 | 7.73 | 7.38 | 7.57 | 7.57 | -2.20% | 43,433 |
| Mar 17, 2025 | 7.70 | 7.96 | 7.64 | 7.74 | 7.74 | -0.13% | 24,323 |
| Mar 14, 2025 | 7.91 | 7.91 | 7.68 | 7.75 | 7.75 | -1.52% | 34,984 |
| Mar 13, 2025 | 7.75 | 7.99 | 7.69 | 7.87 | 7.87 | 0.90% | 47,098 |
| Mar 12, 2025 | 7.56 | 8.21 | 7.51 | 7.80 | 7.80 | 3.04% | 151,299 |
| Mar 11, 2025 | 7.36 | 7.74 | 7.35 | 7.57 | 7.57 | 2.02% | 110,426 |
| Mar 10, 2025 | 7.77 | 7.86 | 7.35 | 7.42 | 7.42 | -4.75% | 70,354 |
| Mar 7, 2025 | 9.10 | 9.10 | 7.64 | 7.79 | 7.79 | -4.06% | 125,383 |
| Mar 6, 2025 | 7.83 | 8.12 | 7.82 | 8.12 | 8.12 | 3.31% | 34,455 |
| Mar 5, 2025 | 7.91 | 8.15 | 7.86 | 7.86 | 7.86 | -0.63% | 12,540 |
| Mar 4, 2025 | 8.11 | 8.24 | 7.73 | 7.91 | 7.91 | -2.94% | 59,161 |
| Mar 3, 2025 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -2.40% | 41,271 |
| Feb 28, 2025 | 8.09 | 8.42 | 8.09 | 8.35 | 8.35 | 1.21% | 38,380 |
| Feb 27, 2025 | 8.38 | 8.38 | 8.13 | 8.25 | 8.25 | -0.48% | 22,969 |
| Feb 26, 2025 | 8.27 | 8.30 | 8.02 | 8.29 | 8.29 | 0.48% | 28,335 |
| Feb 25, 2025 | 8.50 | 8.60 | 8.10 | 8.25 | 8.25 | -4.07% | 64,819 |
| Feb 24, 2025 | 8.46 | 8.65 | 8.39 | 8.60 | 8.60 | 0.47% | 68,241 |
| Feb 21, 2025 | 8.38 | 8.56 | 8.30 | 8.56 | 8.56 | 1.54% | 28,517 |
| Feb 20, 2025 | 7.98 | 8.43 | 7.98 | 8.43 | 8.43 | 5.51% | 53,132 |
| Feb 19, 2025 | 7.93 | 8.17 | 7.88 | 7.99 | 7.99 | -0.12% | 17,808 |
| Feb 18, 2025 | 8.20 | 8.28 | 7.94 | 8.00 | 8.00 | -3.03% | 22,236 |
| Feb 14, 2025 | 8.14 | 8.35 | 8.14 | 8.25 | 8.25 | -0.24% | 16,899 |
| Feb 13, 2025 | 8.05 | 8.30 | 7.99 | 8.27 | 8.27 | 2.73% | 32,735 |
| Feb 12, 2025 | 7.75 | 8.16 | 7.65 | 8.05 | 8.05 | 3.21% | 79,269 |
| Feb 11, 2025 | 8.04 | 8.13 | 7.79 | 7.80 | 7.80 | -2.86% | 30,173 |
| Feb 10, 2025 | 8.41 | 8.50 | 8.01 | 8.03 | 8.03 | -4.52% | 33,039 |
| Feb 7, 2025 | 8.88 | 8.96 | 8.41 | 8.41 | 8.41 | -5.08% | 31,360 |
| Feb 6, 2025 | 8.98 | 9.07 | 8.84 | 8.86 | 8.86 | -3.06% | 24,803 |
| Feb 5, 2025 | 9.10 | 9.14 | 8.93 | 9.14 | 9.14 | 0.66% | 25,324 |
| Feb 4, 2025 | 8.88 | 9.30 | 8.80 | 9.08 | 9.08 | 2.48% | 24,065 |
| Feb 3, 2025 | 8.78 | 9.16 | 8.70 | 8.86 | 8.86 | -3.17% | 74,117 |
| Jan 31, 2025 | 9.05 | 9.29 | 8.85 | 9.15 | 9.15 | 2.58% | 16,462 |
| Jan 30, 2025 | 9.30 | 9.49 | 8.91 | 8.92 | 8.92 | -3.25% | 28,773 |
| Jan 29, 2025 | 8.69 | 9.23 | 8.65 | 9.22 | 9.22 | 5.01% | 35,707 |
| Jan 28, 2025 | 8.69 | 8.80 | 8.41 | 8.78 | 8.78 | 1.97% | 21,495 |
| Jan 27, 2025 | 8.46 | 8.85 | 8.46 | 8.61 | 8.61 | -3.04% | 17,946 |
| Jan 24, 2025 | 8.85 | 8.99 | 8.75 | 8.88 | 8.88 | -0.56% | 16,507 |
| Jan 23, 2025 | 9.28 | 9.33 | 8.93 | 8.93 | 8.93 | -4.70% | 14,495 |
| Jan 22, 2025 | 9.05 | 9.38 | 8.79 | 9.37 | 9.37 | 2.74% | 45,295 |
| Jan 21, 2025 | 8.99 | 9.29 | 8.88 | 9.12 | 9.12 | 2.82% | 37,077 |
| Jan 17, 2025 | 9.03 | 9.03 | 8.73 | 8.87 | 8.87 | -1.22% | 27,229 |