InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.88	18.00	15.10	15.89	15.89	-5.42%	890,997
Apr 16, 2026	15.49	16.90	15.29	16.80	16.80	9.23%	252,360
Apr 15, 2026	15.31	15.43	14.60	15.38	15.38	-0.19%	128,938
Apr 14, 2026	15.59	16.15	15.26	15.41	15.41	1.38%	127,230
Apr 13, 2026	15.48	15.80	15.02	15.20	15.20	-3.80%	170,287
Apr 10, 2026	16.25	16.50	15.57	15.80	15.80	1.48%	197,352
Apr 9, 2026	14.85	16.14	14.85	15.57	15.57	5.56%	201,057
Apr 8, 2026	14.43	15.33	14.06	14.75	14.75	9.26%	181,476
Apr 7, 2026	14.50	14.51	13.33	13.50	13.50	-7.28%	122,739
Apr 6, 2026	14.16	15.48	14.16	14.56	14.56	3.48%	142,320
Apr 2, 2026	13.94	14.39	13.75	14.07	14.07	-1.88%	54,040
Apr 1, 2026	13.81	14.75	13.65	14.34	14.34	5.05%	97,576
Mar 31, 2026	13.24	13.97	13.24	13.65	13.65	4.76%	68,976
Mar 30, 2026	13.93	14.00	12.76	13.03	13.03	-7.13%	113,357
Mar 27, 2026	14.25	14.39	13.74	14.03	14.03	-1.61%	90,765
Mar 26, 2026	15.04	15.16	14.08	14.26	14.26	-5.56%	126,561
Mar 25, 2026	15.13	15.66	14.91	15.10	15.10	-	211,033
Mar 24, 2026	14.25	15.25	14.25	15.10	15.10	4.07%	189,920
Mar 23, 2026	13.92	14.87	13.47	14.51	14.51	3.42%	142,638
Mar 20, 2026	14.22	14.47	13.84	14.03	14.03	-0.57%	83,950
Mar 19, 2026	14.04	14.28	13.81	14.11	14.11	-0.91%	85,170
Mar 18, 2026	14.46	14.50	14.04	14.24	14.24	-1.52%	64,540
Mar 17, 2026	14.46	14.58	13.92	14.46	14.46	-0.07%	97,546
Mar 16, 2026	14.24	14.99	13.79	14.47	14.47	3.58%	123,152
Mar 13, 2026	14.25	14.48	13.37	13.97	13.97	-3.52%	143,487
Mar 12, 2026	14.63	14.89	13.78	14.48	14.48	-1.36%	216,925
Mar 11, 2026	14.35	15.14	13.99	14.68	14.68	3.09%	250,693
Mar 10, 2026	13.60	14.65	13.41	14.24	14.24	4.71%	419,480
Mar 9, 2026	12.99	13.72	12.79	13.60	13.60	2.72%	222,668
Mar 6, 2026	13.00	13.74	12.91	13.24	13.24	0.15%	188,762
Mar 5, 2026	12.70	13.57	12.28	13.22	13.22	4.26%	296,366
Mar 4, 2026	12.23	12.71	11.89	12.68	12.68	3.26%	204,674
Mar 3, 2026	11.98	12.67	11.53	12.28	12.28	0.66%	211,177
Mar 2, 2026	11.65	12.32	11.44	12.20	12.20	4.72%	220,297
Feb 27, 2026	11.25	11.83	10.58	11.65	11.65	16.62%	280,817
Feb 26, 2026	10.32	10.33	9.83	9.99	9.99	-2.25%	86,246
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%	28,752
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%	56,916
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%	64,148
Feb 11, 2026	10.66	10.83	10.48	10.54	10.54	0.67%	71,574
Feb 10, 2026	10.66	10.88	10.40	10.47	10.47	-0.66%	35,997
Feb 9, 2026	9.96	10.74	9.89	10.54	10.54	5.72%	75,758
Feb 6, 2026	9.42	10.20	9.42	9.97	9.97	6.40%	63,054
Feb 5, 2026	8.99	9.38	8.38	9.37	9.37	4.58%	34,463