inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
7.02
+0.40 (6.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.71 | 7.06 | 6.62 | 7.02 | 7.02 | 6.04% | 69,418 |
| Sep 25, 2024 | 6.80 | 6.80 | 6.55 | 6.62 | 6.62 | -2.65% | 33,451 |
| Sep 24, 2024 | 6.52 | 6.92 | 6.51 | 6.80 | 6.80 | 6.08% | 122,647 |
| Sep 23, 2024 | 6.80 | 6.83 | 6.41 | 6.41 | 6.41 | -5.32% | 48,470 |
| Sep 20, 2024 | 7.10 | 7.17 | 6.77 | 6.77 | 6.77 | -4.78% | 38,433 |
| Sep 19, 2024 | 7.06 | 7.29 | 7.01 | 7.11 | 7.11 | 4.71% | 99,664 |
| Sep 18, 2024 | 6.75 | 7.20 | 6.65 | 6.79 | 6.79 | 0.59% | 164,865 |
| Sep 17, 2024 | 6.87 | 6.98 | 6.65 | 6.75 | 6.75 | -2.60% | 76,604 |
| Sep 16, 2024 | 6.94 | 6.94 | 6.65 | 6.93 | 6.93 | 0.43% | 28,558 |
| Sep 13, 2024 | 6.81 | 6.99 | 6.69 | 6.90 | 6.90 | 2.37% | 40,136 |
| Sep 12, 2024 | 7.00 | 7.00 | 6.65 | 6.74 | 6.74 | -3.16% | 36,682 |
| Sep 11, 2024 | 6.80 | 6.98 | 6.63 | 6.96 | 6.96 | 2.65% | 129,463 |
| Sep 10, 2024 | 6.44 | 6.83 | 6.41 | 6.78 | 6.78 | 5.61% | 31,313 |
| Sep 9, 2024 | 6.40 | 6.50 | 6.30 | 6.42 | 6.42 | 0.16% | 57,585 |
| Sep 6, 2024 | 6.53 | 6.59 | 6.32 | 6.41 | 6.41 | -1.38% | 41,378 |
| Sep 5, 2024 | 6.53 | 6.70 | 6.50 | 6.50 | 6.50 | -0.91% | 27,128 |
| Sep 4, 2024 | 6.85 | 6.85 | 6.54 | 6.56 | 6.56 | -3.24% | 29,054 |
| Sep 3, 2024 | 7.01 | 7.01 | 6.78 | 6.78 | 6.78 | -5.31% | 48,035 |
| Aug 30, 2024 | 7.00 | 7.17 | 6.91 | 7.16 | 7.16 | 1.99% | 20,766 |
| Aug 29, 2024 | 7.04 | 7.11 | 6.92 | 7.02 | 7.02 | 0.14% | 32,264 |
| Aug 28, 2024 | 6.90 | 7.06 | 6.80 | 7.01 | 7.01 | 0.43% | 35,046 |
| Aug 27, 2024 | 7.06 | 7.08 | 6.88 | 6.98 | 6.98 | -2.10% | 48,198 |
| Aug 26, 2024 | 7.18 | 7.25 | 7.06 | 7.13 | 7.13 | 0.14% | 24,287 |
| Aug 23, 2024 | 7.02 | 7.37 | 7.02 | 7.12 | 7.12 | 1.86% | 48,683 |
| Aug 22, 2024 | 7.34 | 7.34 | 6.95 | 6.99 | 6.99 | -3.98% | 24,998 |
| Aug 21, 2024 | 6.99 | 7.34 | 6.95 | 7.28 | 7.28 | 5.20% | 72,766 |
| Aug 20, 2024 | 6.98 | 7.04 | 6.91 | 6.92 | 6.92 | -0.43% | 56,161 |
| Aug 19, 2024 | 7.11 | 7.14 | 6.93 | 6.95 | 6.95 | -2.39% | 69,021 |
| Aug 16, 2024 | 7.39 | 7.54 | 7.00 | 7.12 | 7.12 | -2.33% | 91,249 |
| Aug 15, 2024 | 6.87 | 7.36 | 6.78 | 7.29 | 7.29 | 9.30% | 76,956 |
| Aug 14, 2024 | 6.99 | 7.06 | 6.62 | 6.67 | 6.67 | -4.17% | 74,362 |
| Aug 13, 2024 | 6.35 | 7.07 | 6.35 | 6.96 | 6.96 | 10.65% | 136,394 |
| Aug 12, 2024 | 6.70 | 6.75 | 6.28 | 6.29 | 6.29 | -5.98% | 177,633 |
| Aug 9, 2024 | 6.83 | 6.89 | 6.65 | 6.69 | 6.69 | -2.76% | 93,362 |
| Aug 8, 2024 | 6.95 | 7.04 | 6.72 | 6.88 | 6.88 | 0.88% | 139,219 |
| Aug 7, 2024 | 7.44 | 7.62 | 6.77 | 6.82 | 6.82 | -6.83% | 201,539 |
| Aug 6, 2024 | 7.55 | 7.75 | 7.25 | 7.32 | 7.32 | -1.21% | 114,344 |
| Aug 5, 2024 | 7.12 | 8.08 | 7.12 | 7.41 | 7.41 | -4.51% | 187,766 |
| Aug 2, 2024 | 8.63 | 9.09 | 7.75 | 7.76 | 7.76 | -22.71% | 434,116 |
| Aug 1, 2024 | 10.80 | 10.85 | 10.00 | 10.04 | 10.04 | -7.04% | 112,141 |
| Jul 31, 2024 | 10.71 | 11.00 | 10.67 | 10.80 | 10.80 | 1.41% | 54,280 |
| Jul 30, 2024 | 10.84 | 10.99 | 10.65 | 10.65 | 10.65 | -1.48% | 79,758 |
| Jul 29, 2024 | 10.95 | 11.18 | 10.81 | 10.81 | 10.81 | -0.92% | 69,545 |
| Jul 26, 2024 | 10.68 | 10.96 | 10.62 | 10.91 | 10.91 | 3.22% | 65,176 |
| Jul 25, 2024 | 10.75 | 10.88 | 10.49 | 10.57 | 10.57 | -1.12% | 64,679 |
| Jul 24, 2024 | 10.52 | 10.88 | 10.52 | 10.69 | 10.69 | -0.28% | 82,889 |
| Jul 23, 2024 | 10.42 | 10.73 | 10.40 | 10.72 | 10.72 | 2.88% | 55,225 |
| Jul 22, 2024 | 10.06 | 10.51 | 10.00 | 10.42 | 10.42 | 3.17% | 49,009 |
| Jul 19, 2024 | 10.27 | 10.46 | 10.02 | 10.10 | 10.10 | -2.98% | 93,049 |
| Jul 18, 2024 | 11.07 | 11.23 | 10.35 | 10.41 | 10.41 | -6.64% | 193,811 |
| Jul 17, 2024 | 11.60 | 11.80 | 11.08 | 11.15 | 11.15 | -4.78% | 73,915 |
| Jul 16, 2024 | 11.41 | 11.74 | 11.28 | 11.71 | 11.71 | 2.54% | 156,111 |
| Jul 15, 2024 | 11.52 | 11.87 | 11.34 | 11.42 | 11.42 | -1.13% | 109,278 |
| Jul 12, 2024 | 11.69 | 11.92 | 11.42 | 11.55 | 11.55 | -0.17% | 112,334 |
| Jul 11, 2024 | 11.10 | 11.66 | 11.10 | 11.57 | 11.57 | 5.57% | 93,770 |
| Jul 10, 2024 | 10.50 | 11.12 | 10.49 | 10.96 | 10.96 | 5.38% | 123,985 |
| Jul 9, 2024 | 10.49 | 10.49 | 10.27 | 10.40 | 10.40 | -1.05% | 50,743 |
| Jul 8, 2024 | 10.44 | 10.85 | 10.44 | 10.51 | 10.51 | 0.77% | 52,169 |
| Jul 5, 2024 | 10.61 | 10.67 | 10.36 | 10.43 | 10.43 | -2.34% | 52,985 |
| Jul 3, 2024 | 10.93 | 11.02 | 10.61 | 10.68 | 10.68 | -1.20% | 52,486 |
| Jul 2, 2024 | 10.54 | 10.88 | 10.20 | 10.81 | 10.81 | 3.15% | 147,988 |
| Jul 1, 2024 | 9.95 | 10.93 | 9.95 | 10.48 | 10.48 | 6.07% | 253,544 |
| Jun 28, 2024 | 9.51 | 10.19 | 9.50 | 9.88 | 9.88 | 3.89% | 1,615,305 |
| Jun 27, 2024 | 9.50 | 9.54 | 9.31 | 9.51 | 9.51 | 0.42% | 183,070 |
| Jun 26, 2024 | 9.60 | 9.87 | 9.43 | 9.47 | 9.47 | -2.27% | 90,656 |
| Jun 25, 2024 | 9.79 | 9.99 | 9.57 | 9.69 | 9.69 | -0.92% | 131,714 |
| Jun 24, 2024 | 9.49 | 9.82 | 9.49 | 9.78 | 9.78 | 2.30% | 92,998 |
| Jun 21, 2024 | 9.30 | 9.61 | 9.19 | 9.56 | 9.56 | 2.36% | 115,528 |
| Jun 20, 2024 | 9.55 | 9.82 | 9.28 | 9.34 | 9.34 | -2.40% | 94,189 |
| Jun 18, 2024 | 9.62 | 10.03 | 9.52 | 9.57 | 9.57 | 0.53% | 128,956 |
| Jun 17, 2024 | 9.30 | 9.65 | 9.25 | 9.52 | 9.52 | 0.53% | 106,285 |
| Jun 14, 2024 | 9.60 | 9.60 | 9.33 | 9.47 | 9.47 | -2.37% | 59,029 |
| Jun 13, 2024 | 9.85 | 9.85 | 9.25 | 9.70 | 9.70 | -2.51% | 89,914 |
| Jun 12, 2024 | 9.89 | 10.06 | 9.66 | 9.95 | 9.95 | 3.11% | 108,360 |
| Jun 11, 2024 | 9.69 | 9.69 | 9.36 | 9.65 | 9.65 | -1.23% | 106,445 |
| Jun 10, 2024 | 9.39 | 9.77 | 9.28 | 9.77 | 9.77 | 3.83% | 58,723 |
| Jun 7, 2024 | 9.47 | 9.49 | 9.16 | 9.41 | 9.41 | -0.84% | 43,014 |
| Jun 6, 2024 | 9.62 | 9.62 | 9.32 | 9.49 | 9.49 | -1.35% | 56,897 |
| Jun 5, 2024 | 9.20 | 9.74 | 9.15 | 9.62 | 9.62 | 4.34% | 103,446 |
| Jun 4, 2024 | 9.54 | 9.54 | 9.11 | 9.22 | 9.22 | -3.96% | 86,436 |
| Jun 3, 2024 | 9.98 | 9.99 | 9.57 | 9.60 | 9.60 | -3.61% | 67,092 |
| May 31, 2024 | 9.74 | 10.00 | 9.70 | 9.96 | 9.96 | 2.47% | 92,263 |
| May 30, 2024 | 9.72 | 9.81 | 9.62 | 9.72 | 9.72 | -0.31% | 81,432 |
| May 29, 2024 | 9.93 | 10.33 | 9.75 | 9.75 | 9.75 | -3.47% | 79,953 |
| May 28, 2024 | 9.99 | 10.33 | 9.87 | 10.10 | 10.10 | 1.30% | 131,308 |
| May 24, 2024 | 9.85 | 10.15 | 9.85 | 9.97 | 9.97 | 0.20% | 68,460 |
| May 23, 2024 | 9.96 | 10.05 | 9.78 | 9.95 | 9.95 | 0.40% | 112,049 |
| May 22, 2024 | 9.79 | 10.00 | 9.73 | 9.91 | 9.91 | 1.23% | 62,498 |
| May 21, 2024 | 9.92 | 10.02 | 9.79 | 9.79 | 9.79 | -2.20% | 64,829 |
| May 20, 2024 | 9.81 | 10.06 | 9.68 | 10.01 | 10.01 | 1.32% | 106,087 |
| May 17, 2024 | 10.24 | 10.32 | 9.84 | 9.88 | 9.88 | -2.95% | 113,847 |
| May 16, 2024 | 10.25 | 10.57 | 10.18 | 10.18 | 10.18 | -1.36% | 85,218 |
| May 15, 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 10.32 | 1.57% | 73,553 |
| May 14, 2024 | 10.15 | 10.36 | 9.90 | 10.16 | 10.16 | 3.15% | 181,759 |
| May 13, 2024 | 10.06 | 10.14 | 9.85 | 9.85 | 9.85 | -2.28% | 138,473 |
| May 10, 2024 | 10.09 | 10.28 | 9.95 | 10.08 | 10.08 | -0.10% | 119,246 |
| May 9, 2024 | 10.51 | 10.56 | 9.90 | 10.09 | 10.09 | -4.99% | 242,699 |
| May 8, 2024 | 10.71 | 10.77 | 10.28 | 10.62 | 10.62 | -1.58% | 203,993 |
| May 7, 2024 | 10.80 | 11.13 | 9.71 | 10.79 | 10.79 | -7.70% | 358,260 |
| May 6, 2024 | 11.49 | 11.77 | 11.13 | 11.69 | 11.69 | 3.09% | 184,940 |