Skip to main content
logo
InTest Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
12.35
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed

InTest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202612.5412.9711.9012.3512.35-233,900
Jul 30, 202611.9012.4511.9012.3512.358.14%144,881
Jul 29, 202612.7612.7611.1711.4211.42-10.43%221,443
Jul 28, 202613.2513.2912.1812.7512.75-6.32%170,108
Jul 27, 202613.9614.6013.0913.6113.61-1.23%165,288
Jul 24, 202614.6014.6913.7213.7813.78-6.26%124,649
Jul 23, 202614.3915.0014.3014.7014.701.10%127,254
Jul 22, 202614.2114.6913.9114.5414.540.48%121,764
Jul 21, 202613.3514.5313.3514.4714.477.11%136,354
Jul 20, 202613.8114.6713.4213.5113.510.52%187,803
Jul 17, 202613.1813.8512.7413.4413.44-2.33%192,767
Jul 16, 202614.3314.3413.5013.7613.76-5.88%178,688
Jul 15, 202615.5615.6914.2114.6214.62-1.28%241,702
Jul 14, 202615.0615.1714.4714.8114.812.70%163,385
Jul 13, 202615.1015.1014.2314.4214.42-4.50%187,950
Jul 10, 202614.7315.5514.4515.1015.100.87%172,956
Jul 9, 202614.8415.5014.6914.9714.973.31%129,629
Jul 8, 202614.4815.0114.4014.4914.49-0.62%157,156
Jul 7, 202615.0015.5614.1114.5814.58-4.39%199,540
Jul 6, 202615.5516.3015.1515.2515.25-2.87%133,390
Jul 2, 202617.6417.7415.2315.7015.70-11.35%160,925
Jul 1, 202618.0018.1517.0517.7117.71-2.53%106,050
Jun 30, 202617.1518.3417.1518.1718.176.95%145,762
Jun 29, 202616.6417.2415.5016.9916.992.23%197,842
Jun 26, 202617.2617.9316.2216.6216.62-7.05%1,736,774
Jun 25, 202617.9518.8017.1717.8817.886.30%237,636
Jun 24, 202617.5517.6416.6316.8216.82-4.27%205,682
Jun 23, 202617.6617.9616.9417.5717.57-5.08%231,779
Jun 22, 202618.9219.0017.9718.5118.51-1.54%225,611
Jun 18, 202618.2619.1118.1718.8018.805.80%206,805
Jun 17, 202617.8018.6617.5217.7717.770.57%118,953
Jun 16, 202618.5018.8317.6717.6717.67-4.74%178,350
Jun 15, 202618.0618.7017.5218.5518.556.61%263,547
Jun 12, 202616.8017.5616.4117.4017.403.63%258,883
Jun 11, 202615.6416.8915.6416.7916.798.39%163,860
Jun 10, 202615.3716.3215.1515.4915.49-0.83%161,369
Jun 9, 202615.7016.6614.8915.6215.62-0.06%267,179
Jun 8, 202615.1815.8414.7715.6315.636.54%240,187
Jun 5, 202616.8416.8514.6514.6714.67-14.76%334,975
Jun 4, 202616.1417.4915.7517.2117.213.43%335,415
Jun 3, 202617.0317.3716.3516.6416.64-3.14%237,981
Jun 2, 202616.2017.3815.9417.1817.184.95%344,522
Jun 1, 202616.6517.1916.3216.3716.37-2.79%294,159
May 29, 202617.0517.4216.5216.8416.84-1.06%333,771
May 28, 202617.8518.6716.8017.0217.02-4.76%368,865
May 27, 202618.3818.7017.6217.8717.87-1.97%342,667
May 26, 202619.1219.1617.8818.2318.23-2.72%409,581
May 22, 202617.7418.8617.5118.7418.747.09%421,831
May 21, 202617.9318.0016.9617.5017.50-1.63%259,446
May 20, 202617.8718.0817.2517.7917.791.66%314,405