inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
7.52
+0.09 (1.21%)
Dec 26, 2025, 4:00 PM EST - Market closed
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 7.60 | 7.66 | 7.31 | 7.39 | 7.39 | -2.25% | 23,005 |
| Dec 12, 2025 | 7.86 | 7.90 | 7.55 | 7.56 | 7.56 | -5.38% | 30,968 |
| Dec 11, 2025 | 7.70 | 7.99 | 7.62 | 7.99 | 7.99 | 2.30% | 30,039 |
| Dec 10, 2025 | 7.55 | 8.00 | 7.55 | 7.81 | 7.81 | 1.83% | 59,345 |
| Dec 9, 2025 | 7.53 | 7.95 | 7.53 | 7.67 | 7.67 | 0.52% | 45,238 |
| Dec 8, 2025 | 7.85 | 7.97 | 7.63 | 7.63 | 7.63 | -3.05% | 32,717 |
| Dec 5, 2025 | 8.00 | 8.20 | 7.77 | 7.87 | 7.87 | -1.62% | 19,928 |
| Dec 4, 2025 | 7.70 | 8.05 | 7.47 | 8.00 | 8.00 | 3.09% | 37,281 |
| Dec 3, 2025 | 7.46 | 7.95 | 7.35 | 7.76 | 7.76 | 5.87% | 37,224 |
| Dec 2, 2025 | 8.02 | 8.10 | 7.33 | 7.33 | 7.33 | -8.26% | 63,200 |
| Dec 1, 2025 | 7.99 | 8.25 | 7.99 | 7.99 | 7.99 | -0.87% | 26,241 |
| Nov 28, 2025 | 7.95 | 8.29 | 7.56 | 8.06 | 8.06 | 5.91% | 24,337 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -1.81% | 46,198 |
| Nov 25, 2025 | 7.72 | 7.99 | 7.55 | 7.75 | 7.75 | 0.78% | 22,124 |
| Nov 24, 2025 | 7.68 | 8.01 | 7.60 | 7.69 | 7.69 | 1.85% | 17,708 |
| Nov 21, 2025 | 7.35 | 7.72 | 7.33 | 7.55 | 7.55 | 1.75% | 21,545 |
| Nov 20, 2025 | 7.53 | 7.66 | 7.17 | 7.42 | 7.42 | -0.40% | 34,138 |
| Nov 19, 2025 | 7.44 | 7.46 | 7.23 | 7.45 | 7.45 | 3.76% | 34,695 |
| Nov 18, 2025 | 7.56 | 7.67 | 7.15 | 7.18 | 7.18 | -6.02% | 28,441 |
| Nov 17, 2025 | 7.55 | 8.02 | 7.45 | 7.64 | 7.64 | 1.33% | 38,845 |
| Nov 14, 2025 | 7.52 | 7.89 | 7.50 | 7.54 | 7.54 | -0.79% | 38,700 |
| Nov 13, 2025 | 8.33 | 8.47 | 7.57 | 7.60 | 7.60 | -8.87% | 74,516 |
| Nov 12, 2025 | 8.09 | 8.59 | 8.01 | 8.34 | 8.34 | 3.22% | 69,747 |
| Nov 11, 2025 | 8.01 | 8.19 | 7.76 | 8.08 | 8.08 | -1.10% | 24,631 |
| Nov 10, 2025 | 7.88 | 8.27 | 7.88 | 8.17 | 8.17 | 6.80% | 45,530 |
| Nov 7, 2025 | 7.76 | 7.83 | 7.50 | 7.65 | 7.65 | -0.91% | 29,428 |
| Nov 6, 2025 | 8.33 | 8.42 | 7.72 | 7.72 | 7.72 | -7.54% | 64,866 |
| Nov 5, 2025 | 7.79 | 8.52 | 7.77 | 8.35 | 8.35 | -3.47% | 68,860 |
| Nov 4, 2025 | 8.86 | 8.86 | 8.20 | 8.65 | 8.65 | -3.24% | 82,260 |
| Nov 3, 2025 | 8.58 | 8.99 | 8.36 | 8.94 | 8.94 | 5.42% | 53,793 |
| Oct 31, 2025 | 8.65 | 8.73 | 8.40 | 8.48 | 8.48 | -1.17% | 24,165 |
| Oct 30, 2025 | 8.45 | 8.58 | 8.44 | 8.58 | 8.58 | - | 18,489 |
| Oct 29, 2025 | 8.62 | 8.75 | 8.33 | 8.58 | 8.58 | -1.04% | 34,263 |
| Oct 28, 2025 | 8.50 | 8.68 | 8.45 | 8.67 | 8.67 | 0.93% | 30,448 |
| Oct 27, 2025 | 8.87 | 8.87 | 8.31 | 8.59 | 8.59 | -1.15% | 25,305 |
| Oct 24, 2025 | 8.77 | 8.88 | 8.48 | 8.69 | 8.69 | -0.34% | 24,419 |
| Oct 23, 2025 | 8.10 | 8.73 | 7.94 | 8.72 | 8.72 | 7.65% | 73,718 |
| Oct 22, 2025 | 8.72 | 8.75 | 8.10 | 8.10 | 8.10 | -8.06% | 59,990 |
| Oct 21, 2025 | 8.81 | 9.00 | 8.43 | 8.81 | 8.81 | 0.23% | 33,457 |
| Oct 20, 2025 | 8.26 | 8.88 | 8.25 | 8.79 | 8.79 | 5.78% | 39,820 |
| Oct 17, 2025 | 8.30 | 8.40 | 8.06 | 8.31 | 8.31 | -0.24% | 51,348 |
| Oct 16, 2025 | 8.60 | 8.67 | 8.26 | 8.33 | 8.33 | -4.14% | 45,386 |