inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
7.28
+0.12 (1.68%)
Sep 12, 2025, 4:00 PM EDT - Market closed
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.21 | 7.28 | 7.14 | 7.28 | 7.28 | 1.68% | 21,328 |
| Sep 11, 2025 | 7.20 | 7.28 | 7.14 | 7.16 | 7.16 | 0.85% | 41,279 |
| Sep 10, 2025 | 7.17 | 7.31 | 7.08 | 7.10 | 7.10 | -0.70% | 18,163 |
| Sep 9, 2025 | 7.26 | 7.29 | 7.10 | 7.15 | 7.15 | -0.69% | 22,810 |
| Sep 8, 2025 | 7.13 | 7.29 | 6.86 | 7.20 | 7.20 | -0.96% | 102,662 |
| Sep 5, 2025 | 7.19 | 7.39 | 7.10 | 7.27 | 7.27 | 2.11% | 37,113 |
| Sep 4, 2025 | 7.27 | 7.27 | 7.07 | 7.12 | 7.12 | -2.06% | 29,690 |
| Sep 3, 2025 | 7.10 | 7.32 | 7.02 | 7.27 | 7.27 | 2.39% | 63,989 |
| Sep 2, 2025 | 6.94 | 7.17 | 6.93 | 7.10 | 7.10 | 1.43% | 83,315 |
| Aug 29, 2025 | 7.15 | 7.27 | 6.97 | 7.00 | 7.00 | -2.51% | 35,641 |
| Aug 28, 2025 | 7.20 | 7.28 | 7.07 | 7.18 | 7.18 | 0.70% | 32,192 |
| Aug 27, 2025 | 7.44 | 7.62 | 7.13 | 7.13 | 7.13 | -3.52% | 44,652 |
| Aug 26, 2025 | 7.04 | 7.53 | 7.04 | 7.39 | 7.39 | 6.33% | 57,940 |
| Aug 25, 2025 | 7.00 | 7.33 | 6.91 | 6.95 | 6.95 | -0.71% | 46,150 |
| Aug 22, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 4.01% | 72,785 |
| Aug 21, 2025 | 6.65 | 6.93 | 6.63 | 6.73 | 6.73 | 0.45% | 70,126 |
| Aug 20, 2025 | 6.88 | 6.92 | 6.70 | 6.70 | 6.70 | -3.04% | 47,175 |
| Aug 19, 2025 | 7.09 | 7.19 | 6.91 | 6.91 | 6.91 | -1.00% | 25,342 |
| Aug 18, 2025 | 6.93 | 7.13 | 6.89 | 6.98 | 6.98 | 1.90% | 26,749 |
| Aug 15, 2025 | 7.13 | 7.25 | 6.80 | 6.85 | 6.85 | -5.26% | 147,038 |
| Aug 14, 2025 | 7.24 | 7.37 | 7.03 | 7.23 | 7.23 | 0.84% | 38,306 |
| Aug 13, 2025 | 7.15 | 7.40 | 7.13 | 7.17 | 7.17 | 0.99% | 24,627 |
| Aug 12, 2025 | 7.08 | 7.29 | 7.08 | 7.10 | 7.10 | 1.28% | 59,012 |
| Aug 11, 2025 | 7.31 | 7.40 | 6.98 | 7.01 | 7.01 | -0.57% | 29,381 |
| Aug 8, 2025 | 7.26 | 7.38 | 7.05 | 7.05 | 7.05 | -1.95% | 15,259 |
| Aug 7, 2025 | 7.06 | 7.34 | 6.91 | 7.19 | 7.19 | 3.75% | 29,657 |
| Aug 6, 2025 | 7.23 | 7.33 | 6.93 | 6.93 | 6.93 | - | 27,716 |
| Aug 5, 2025 | 7.07 | 7.14 | 6.93 | 6.93 | 6.93 | -1.14% | 15,797 |
| Aug 4, 2025 | 7.02 | 7.14 | 7.01 | 7.01 | 7.01 | -0.85% | 10,687 |
| Aug 1, 2025 | 6.99 | 7.07 | 6.81 | 7.07 | 7.07 | 1.14% | 5,715 |
| Jul 31, 2025 | 7.42 | 7.78 | 6.89 | 6.99 | 6.99 | -5.41% | 28,550 |
| Jul 30, 2025 | 7.30 | 7.64 | 7.20 | 7.39 | 7.39 | 2.92% | 21,666 |
| Jul 29, 2025 | 7.34 | 7.43 | 7.18 | 7.18 | 7.18 | -2.97% | 18,815 |
| Jul 28, 2025 | 7.30 | 7.74 | 7.24 | 7.40 | 7.40 | -3.77% | 16,107 |
| Jul 25, 2025 | 7.21 | 7.88 | 7.05 | 7.69 | 7.69 | 6.22% | 25,815 |
| Jul 24, 2025 | 7.45 | 7.52 | 7.15 | 7.24 | 7.24 | -2.95% | 14,191 |
| Jul 23, 2025 | 7.61 | 7.83 | 7.36 | 7.46 | 7.46 | -1.71% | 10,979 |
| Jul 22, 2025 | 7.31 | 7.86 | 7.17 | 7.59 | 7.59 | 3.97% | 23,756 |
| Jul 21, 2025 | 7.35 | 7.48 | 7.30 | 7.30 | 7.30 | -0.27% | 7,734 |
| Jul 18, 2025 | 7.28 | 7.41 | 7.11 | 7.32 | 7.32 | 1.67% | 11,390 |
| Jul 17, 2025 | 6.98 | 7.34 | 6.98 | 7.20 | 7.20 | 2.13% | 15,491 |
| Jul 16, 2025 | 7.06 | 7.19 | 7.05 | 7.05 | 7.05 | -0.28% | 9,438 |
| Jul 15, 2025 | 7.16 | 7.34 | 7.00 | 7.07 | 7.07 | -0.70% | 14,379 |
| Jul 14, 2025 | 7.26 | 7.50 | 7.12 | 7.12 | 7.12 | -7.29% | 35,207 |
| Jul 11, 2025 | 7.56 | 7.74 | 7.43 | 7.68 | 7.68 | 2.26% | 18,906 |
| Jul 10, 2025 | 7.87 | 8.00 | 7.45 | 7.51 | 7.51 | -6.36% | 31,184 |
| Jul 9, 2025 | 7.83 | 8.14 | 7.61 | 8.02 | 8.02 | 2.95% | 40,431 |
| Jul 8, 2025 | 7.31 | 7.84 | 7.13 | 7.79 | 7.79 | 6.42% | 74,755 |
| Jul 7, 2025 | 7.11 | 7.52 | 7.11 | 7.32 | 7.32 | 2.52% | 55,737 |
| Jul 3, 2025 | 7.48 | 7.68 | 7.01 | 7.14 | 7.14 | -4.29% | 29,651 |