InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.22	17.26	15.65	16.67	16.67	-5.01%	312,800
May 11, 2026	17.86	18.45	17.27	17.55	17.55	1.74%	395,106
May 8, 2026	16.70	17.65	16.52	17.25	17.25	3.85%	207,060
May 7, 2026	17.45	17.47	16.16	16.61	16.61	-4.60%	257,282
May 6, 2026	17.18	18.06	16.45	17.41	17.41	6.61%	481,134
May 5, 2026	16.08	17.80	15.12	16.33	16.33	-11.92%	1,054,228
May 4, 2026	19.14	19.21	18.00	18.54	18.54	-0.59%	352,487
May 1, 2026	19.02	19.03	18.13	18.65	18.65	-0.21%	193,622
Apr 30, 2026	17.09	20.00	16.83	18.69	18.69	11.52%	770,741
Apr 29, 2026	16.89	17.33	16.30	16.76	16.76	-0.83%	251,712
Apr 28, 2026	17.50	17.85	16.30	16.90	16.90	-5.38%	250,817
Apr 27, 2026	18.85	19.09	17.37	17.86	17.86	-2.72%	304,830
Apr 24, 2026	17.71	19.75	17.55	18.36	18.36	6.74%	799,318
Apr 23, 2026	16.86	18.25	16.58	17.20	17.20	2.50%	525,304
Apr 22, 2026	16.35	17.32	16.13	16.78	16.78	2.57%	237,853
Apr 21, 2026	16.73	16.73	16.00	16.36	16.36	-2.21%	182,529
Apr 20, 2026	16.07	17.78	16.07	16.73	16.73	5.29%	249,604
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