Skip to main content
inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
8.56
+0.13 (1.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

inTEST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20257.988.437.988.438.435.51%53,132
Feb 19, 20257.938.177.887.997.99-0.12%17,808
Feb 18, 20258.208.287.948.008.00-3.03%22,236
Feb 14, 20258.148.358.148.258.25-0.24%16,899
Feb 13, 20258.058.307.998.278.272.73%32,735
Feb 12, 20257.758.167.658.058.053.21%79,269
Feb 11, 20258.048.137.797.807.80-2.86%30,173
Feb 10, 20258.418.508.018.038.03-4.52%33,039
Feb 7, 20258.888.968.418.418.41-5.08%31,360
Feb 6, 20258.989.078.848.868.86-3.06%24,803
Feb 5, 20259.109.148.939.149.140.66%25,324
Feb 4, 20258.889.308.809.089.082.48%24,065
Feb 3, 20258.789.168.708.868.86-3.17%74,117
Jan 31, 20259.059.298.859.159.152.58%16,462
Jan 30, 20259.309.498.918.928.92-3.25%28,773
Jan 29, 20258.699.238.659.229.225.01%35,707
Jan 28, 20258.698.808.418.788.781.97%21,495
Jan 27, 20258.468.858.468.618.61-3.04%17,946
Jan 24, 20258.858.998.758.888.88-0.56%16,507
Jan 23, 20259.289.338.938.938.93-4.70%14,495
Jan 22, 20259.059.388.799.379.372.74%45,295
Jan 21, 20258.999.298.889.129.122.82%37,077
Jan 17, 20259.039.038.738.878.87-1.22%27,229
Jan 16, 20258.969.068.698.988.982.05%34,227
Jan 15, 20258.448.808.198.808.809.18%28,013
Jan 14, 20258.408.518.068.068.06-3.70%19,805
Jan 13, 20258.418.578.288.378.37-3.13%17,378
Jan 10, 20258.508.798.398.648.64-0.23%38,197
Jan 8, 20259.099.178.588.668.66-4.52%23,301
Jan 7, 20259.509.608.879.079.07-4.53%26,355
Jan 6, 20259.459.779.459.509.501.06%60,735
Jan 3, 20258.909.438.909.409.405.86%61,909
Jan 2, 20259.109.258.648.888.883.38%41,158
Dec 31, 20248.568.658.348.598.591.06%28,426
Dec 30, 20248.578.608.268.508.50-2.63%49,623
Dec 27, 20248.598.888.458.738.730.34%81,211
Dec 26, 20248.198.788.138.708.706.23%73,019
Dec 24, 20248.058.198.048.198.190.61%18,242
Dec 23, 20247.608.147.608.148.145.99%72,443
Dec 20, 20247.507.727.497.687.680.52%48,314
Dec 19, 20247.647.777.507.647.641.33%54,901
Dec 18, 20247.747.967.417.547.54-3.33%65,037
Dec 17, 20247.757.937.687.807.80-0.13%44,906
Dec 16, 20247.687.947.687.817.810.64%47,807
Dec 13, 20247.737.837.617.767.760.39%28,283
Dec 12, 20247.767.907.737.737.73-0.90%24,176
Dec 11, 20247.708.007.697.807.802.63%59,921
Dec 10, 20247.697.757.607.607.60-2.31%35,071
Dec 9, 20247.998.027.697.787.78-1.77%49,579
Dec 6, 20247.777.957.617.927.921.41%28,000
Dec 5, 20248.108.107.657.817.81-4.76%55,572
Dec 4, 20247.998.397.968.208.203.14%68,446
Dec 3, 20247.567.997.557.957.955.02%60,688
Dec 2, 20247.607.727.507.577.57-0.13%39,251
Nov 29, 20247.878.037.587.587.58-4.53%40,911
Nov 27, 20247.258.007.257.947.947.44%73,224
Nov 26, 20247.837.837.097.397.39-4.89%112,421
Nov 25, 20247.607.867.607.777.771.83%47,699
Nov 22, 20247.697.817.457.637.63-2.05%18,586
Nov 21, 20247.437.947.377.797.794.70%45,357
Nov 20, 20246.997.496.997.447.446.44%48,484
Nov 19, 20247.167.196.956.996.99-2.92%61,371
Nov 18, 20247.407.407.197.207.20-3.10%35,698
Nov 15, 20247.317.567.317.437.430.27%51,856
Nov 14, 20247.627.627.337.417.41-2.50%40,827
Nov 13, 20247.817.907.607.607.60-2.31%48,759
Nov 12, 20248.228.277.617.787.78-6.15%81,970
Nov 11, 20248.198.468.048.298.29-0.48%44,654
Nov 8, 20247.938.357.908.338.334.78%46,324
Nov 7, 20247.938.007.857.957.951.27%46,913
Nov 6, 20247.707.857.597.857.857.53%49,353
Nov 5, 20247.167.447.047.307.301.67%47,671
Nov 4, 20247.367.477.167.187.18-4.01%20,733
Nov 1, 20247.507.817.327.487.484.32%84,583
Oct 31, 20247.377.487.077.177.17-2.85%32,819
Oct 30, 20247.297.507.297.387.380.96%36,784
Oct 29, 20247.387.407.157.317.31-0.95%23,400
Oct 28, 20247.227.487.227.387.381.51%23,938
Oct 25, 20247.107.337.107.277.271.82%35,537
Oct 24, 20247.107.307.017.147.140.56%28,678
Oct 23, 20246.977.136.907.107.101.14%40,753
Oct 22, 20246.897.146.857.027.021.15%36,124
Oct 21, 20247.057.056.856.946.94-2.80%36,551
Oct 18, 20247.327.507.047.147.14-3.90%27,286
Oct 17, 20247.337.467.227.437.432.77%36,512
Oct 16, 20247.207.417.177.237.230.56%44,478
Oct 15, 20247.507.797.177.197.19-5.15%40,254
Oct 14, 20247.367.897.197.587.582.57%57,918
Oct 11, 20246.957.446.947.397.395.72%52,769
Oct 10, 20246.936.996.866.996.99-0.57%16,613
Oct 9, 20246.947.146.917.037.030.29%42,529
Oct 8, 20247.007.046.957.017.010.72%24,034
Oct 7, 20246.977.086.926.966.960.14%26,926
Oct 4, 20246.907.116.906.956.951.46%22,016
Oct 3, 20247.067.066.806.856.85-2.84%22,952
Oct 2, 20247.007.226.977.057.05-0.56%49,760
Oct 1, 20247.257.256.997.097.09-2.88%79,962
Sep 30, 20246.817.456.817.307.303.84%94,934
Sep 27, 20247.057.166.907.037.030.14%28,903
Sep 26, 20246.717.066.627.027.026.04%69,618