inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
11.65
+1.66 (16.62%)
Feb 27, 2026, 4:00 PM EST - Market closed
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.25 | 11.83 | 10.58 | 11.65 | 11.65 | 16.62% | 280,603 |
| Feb 26, 2026 | 10.32 | 10.33 | 9.83 | 9.99 | 9.99 | -2.25% | 84,462 |
| Feb 25, 2026 | 10.01 | 10.26 | 9.81 | 10.22 | 10.22 | 2.92% | 19,106 |
| Feb 24, 2026 | 10.27 | 10.33 | 9.67 | 9.93 | 9.93 | -0.30% | 28,641 |
| Feb 23, 2026 | 9.80 | 10.44 | 9.35 | 9.96 | 9.96 | 0.40% | 55,824 |
| Feb 20, 2026 | 9.93 | 10.02 | 9.70 | 9.92 | 9.92 | -1.29% | 32,367 |
| Feb 19, 2026 | 10.18 | 10.23 | 9.78 | 10.05 | 10.05 | -1.57% | 25,520 |
| Feb 18, 2026 | 10.35 | 10.38 | 10.10 | 10.21 | 10.21 | -0.29% | 14,477 |
| Feb 17, 2026 | 10.45 | 10.45 | 9.87 | 10.24 | 10.24 | -2.48% | 56,766 |
| Feb 13, 2026 | 10.24 | 10.61 | 10.24 | 10.50 | 10.50 | 0.10% | 35,557 |
| Feb 12, 2026 | 10.60 | 10.61 | 10.06 | 10.49 | 10.49 | -0.47% | 64,138 |
| Feb 11, 2026 | 10.66 | 10.83 | 10.48 | 10.54 | 10.54 | 0.67% | 71,570 |
| Feb 10, 2026 | 10.66 | 10.88 | 10.40 | 10.47 | 10.47 | -0.66% | 35,978 |
| Feb 9, 2026 | 9.96 | 10.74 | 9.89 | 10.54 | 10.54 | 5.72% | 75,757 |
| Feb 6, 2026 | 9.42 | 10.20 | 9.42 | 9.97 | 9.97 | 6.40% | 63,045 |
| Feb 5, 2026 | 8.99 | 9.38 | 8.38 | 9.37 | 9.37 | 4.58% | 34,463 |
| Feb 4, 2026 | 9.58 | 9.64 | 8.72 | 8.96 | 8.96 | -7.34% | 103,448 |
| Feb 3, 2026 | 9.27 | 9.67 | 9.12 | 9.67 | 9.67 | 3.20% | 112,520 |
| Feb 2, 2026 | 9.15 | 9.45 | 8.97 | 9.37 | 9.37 | 2.40% | 28,379 |
| Jan 30, 2026 | 9.40 | 9.42 | 9.13 | 9.15 | 9.15 | -3.48% | 29,123 |
| Jan 29, 2026 | 9.42 | 9.48 | 9.09 | 9.48 | 9.48 | 1.39% | 31,276 |
| Jan 28, 2026 | 9.28 | 9.48 | 9.25 | 9.35 | 9.35 | 1.30% | 83,798 |
| Jan 27, 2026 | 8.60 | 9.43 | 8.58 | 9.23 | 9.23 | 7.58% | 68,047 |
| Jan 26, 2026 | 8.92 | 9.13 | 8.51 | 8.58 | 8.58 | -3.38% | 59,043 |
| Jan 23, 2026 | 9.52 | 9.52 | 8.61 | 8.88 | 8.88 | -6.43% | 72,221 |
| Jan 22, 2026 | 9.27 | 9.54 | 9.10 | 9.49 | 9.49 | 3.26% | 105,353 |
| Jan 21, 2026 | 8.90 | 9.33 | 8.82 | 9.19 | 9.19 | 4.79% | 98,479 |
| Jan 20, 2026 | 8.65 | 8.78 | 8.42 | 8.77 | 8.77 | 1.39% | 41,146 |
| Jan 16, 2026 | 8.70 | 8.95 | 8.55 | 8.65 | 8.65 | -0.80% | 34,713 |
| Jan 15, 2026 | 8.09 | 8.78 | 8.09 | 8.72 | 8.72 | 8.86% | 111,299 |
| Jan 14, 2026 | 7.82 | 8.09 | 7.69 | 8.01 | 8.01 | 2.43% | 35,308 |
| Jan 13, 2026 | 8.16 | 8.43 | 7.80 | 7.82 | 7.82 | -3.10% | 46,815 |
| Jan 12, 2026 | 7.90 | 8.27 | 7.90 | 8.07 | 8.07 | 2.80% | 30,830 |
| Jan 9, 2026 | 8.20 | 8.41 | 7.85 | 7.85 | 7.85 | -4.96% | 59,698 |
| Jan 8, 2026 | 8.21 | 8.47 | 8.10 | 8.26 | 8.26 | 0.36% | 50,328 |
| Jan 7, 2026 | 8.15 | 8.33 | 8.01 | 8.23 | 8.23 | 1.23% | 29,144 |
| Jan 6, 2026 | 7.74 | 8.40 | 7.67 | 8.13 | 8.13 | 5.17% | 58,232 |
| Jan 5, 2026 | 7.48 | 7.83 | 7.48 | 7.73 | 7.73 | 2.52% | 23,368 |
| Jan 2, 2026 | 7.44 | 7.61 | 7.42 | 7.54 | 7.54 | 0.94% | 16,279 |
| Dec 31, 2025 | 7.40 | 7.49 | 7.33 | 7.47 | 7.47 | 0.67% | 21,832 |
| Dec 30, 2025 | 7.65 | 7.81 | 7.21 | 7.42 | 7.42 | -3.89% | 53,087 |
| Dec 29, 2025 | 7.32 | 7.79 | 7.32 | 7.72 | 7.72 | 2.66% | 46,501 |
| Dec 26, 2025 | 7.53 | 7.55 | 7.25 | 7.52 | 7.52 | 1.21% | 11,883 |
| Dec 24, 2025 | 7.42 | 7.52 | 7.33 | 7.43 | 7.43 | 0.68% | 11,801 |
| Dec 23, 2025 | 7.18 | 7.62 | 7.12 | 7.38 | 7.38 | 1.51% | 27,078 |
| Dec 22, 2025 | 7.30 | 7.49 | 7.12 | 7.27 | 7.27 | -0.41% | 27,989 |
| Dec 19, 2025 | 7.24 | 7.50 | 7.23 | 7.30 | 7.30 | 0.55% | 49,552 |
| Dec 18, 2025 | 7.40 | 7.44 | 7.19 | 7.26 | 7.26 | -1.63% | 32,991 |
| Dec 17, 2025 | 7.25 | 7.39 | 7.07 | 7.38 | 7.38 | 2.22% | 28,235 |
| Dec 16, 2025 | 7.33 | 7.46 | 7.20 | 7.22 | 7.22 | -2.30% | 36,666 |