inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
6.31
-0.04 (-0.63%)
Apr 28, 2025, 4:00 PM EDT - Market closed

inTEST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20256.406.516.226.316.31-0.63%18,622
Apr 25, 20256.346.456.146.356.350.16%10,307
Apr 24, 20256.176.356.176.346.342.59%19,163
Apr 23, 20256.186.236.066.186.183.69%23,112
Apr 22, 20256.056.115.935.965.960.17%14,595
Apr 21, 20256.026.115.945.955.95-0.83%23,695
Apr 17, 20255.816.035.776.006.002.39%55,192
Apr 16, 20255.946.005.515.865.86-3.30%32,431
Apr 15, 20255.946.155.896.066.062.36%57,101
Apr 14, 20256.106.105.645.925.92-1.50%27,645
Apr 11, 20255.596.135.536.016.013.62%140,671
Apr 10, 20255.905.905.675.805.80-4.29%20,718
Apr 9, 20255.796.135.306.066.064.30%47,575
Apr 8, 20255.936.235.695.815.810.17%51,953
Apr 7, 20255.655.995.245.805.80-2.03%98,576
Apr 4, 20256.196.195.915.925.92-5.28%43,391
Apr 3, 20256.556.606.156.256.25-7.41%39,060
Apr 2, 20256.856.946.716.756.75-1.46%18,303
Apr 1, 20256.997.016.716.856.85-2.00%35,522
Mar 31, 20257.017.176.936.996.99-0.99%28,684
Mar 28, 20257.447.466.927.067.06-6.12%40,345
Mar 27, 20257.557.557.287.527.520.27%24,980
Mar 26, 20257.647.667.417.507.50-1.32%31,065
Mar 25, 20257.607.647.547.607.60-41,212
Mar 24, 20257.677.677.507.607.601.20%16,963
Mar 21, 20257.487.757.427.517.510.13%37,884
Mar 20, 20257.407.607.407.507.501.63%39,319
Mar 19, 20257.607.817.357.387.38-2.51%17,254
Mar 18, 20257.687.737.387.577.57-2.20%43,433
Mar 17, 20257.707.967.647.747.74-0.13%24,323
Mar 14, 20257.917.917.687.757.75-1.52%34,984
Mar 13, 20257.757.997.697.877.870.90%47,098
Mar 12, 20257.568.217.517.807.803.04%151,299
Mar 11, 20257.367.747.357.577.572.02%110,426
Mar 10, 20257.777.867.357.427.42-4.75%70,354
Mar 7, 20259.109.107.647.797.79-4.06%125,383
Mar 6, 20257.838.127.828.128.123.31%34,455
Mar 5, 20257.918.157.867.867.86-0.63%12,540
Mar 4, 20258.118.247.737.917.91-2.94%59,161
Mar 3, 20258.408.458.158.158.15-2.40%41,271
Feb 28, 20258.098.428.098.358.351.21%38,380
Feb 27, 20258.388.388.138.258.25-0.48%22,969
Feb 26, 20258.278.308.028.298.290.48%28,335
Feb 25, 20258.508.608.108.258.25-4.07%64,819
Feb 24, 20258.468.658.398.608.600.47%68,241
Feb 21, 20258.388.568.308.568.561.54%28,517
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