InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.87	11.15	10.56	10.72	10.72	-6.13%	84,069
Sep 11, 2026	11.47	11.51	11.22	11.42	11.42	1.78%	91,087
Sep 10, 2026	11.37	11.49	11.06	11.22	11.22	-3.44%	83,831
Sep 9, 2026	11.32	11.83	11.24	11.62	11.62	1.22%	146,489
Sep 8, 2026	11.33	11.73	11.32	11.48	11.48	2.87%	94,358
Sep 4, 2026	10.97	11.23	10.96	11.16	11.16	2.86%	70,844
Sep 3, 2026	10.80	10.98	10.50	10.85	10.85	0.28%	134,448
Sep 2, 2026	10.51	10.89	10.37	10.82	10.82	3.44%	144,551
Sep 1, 2026	10.61	10.93	10.32	10.46	10.46	-3.15%	138,078
Aug 31, 2026	11.03	11.30	10.75	10.80	10.80	-2.26%	107,899
Aug 28, 2026	11.52	11.65	11.00	11.05	11.05	-4.58%	111,051
Aug 27, 2026	11.58	11.84	11.39	11.58	11.58	1.67%	90,542
Aug 26, 2026	11.33	11.85	11.33	11.39	11.39	0.26%	108,493
Aug 25, 2026	11.54	11.70	11.20	11.36	11.36	0.53%	148,170
Aug 24, 2026	11.59	11.68	11.21	11.30	11.30	-3.25%	111,985
Aug 21, 2026	12.29	12.29	11.58	11.68	11.68	-4.03%	146,463
Aug 20, 2026	12.62	12.69	12.00	12.17	12.17	-4.62%	160,506
Aug 19, 2026	13.59	13.64	12.70	12.76	12.76	-6.31%	140,877
Aug 18, 2026	13.54	13.73	12.99	13.62	13.62	-2.99%	137,773
Aug 17, 2026	13.94	14.24	13.85	14.04	14.04	0.50%	107,245
Aug 14, 2026	13.54	14.10	13.03	13.97	13.97	2.80%	163,533
Aug 13, 2026	13.92	14.10	13.44	13.59	13.59	-2.37%	85,000
Aug 12, 2026	13.66	14.07	13.50	13.92	13.92	4.19%	137,971
Aug 11, 2026	13.60	14.17	13.07	13.36	13.36	1.14%	179,560
Aug 10, 2026	13.05	14.70	12.64	13.21	13.21	-5.98%	223,310
Aug 7, 2026	14.38	14.68	13.72	14.05	14.05	-1.68%	100,876
Aug 6, 2026	14.01	14.66	13.78	14.29	14.29	0.42%	137,052
Aug 5, 2026	14.28	14.52	13.93	14.23	14.23	-0.97%	100,641
Aug 4, 2026	13.80	14.43	13.60	14.37	14.37	8.37%	150,315
Aug 3, 2026	13.18	13.99	12.76	13.26	13.26	7.37%	214,793
Jul 31, 2026	12.54	12.97	11.90	12.35	12.35	-	233,900
Jul 30, 2026	11.90	12.45	11.90	12.35	12.35	8.14%	144,881
Jul 29, 2026	12.76	12.76	11.17	11.42	11.42	-10.43%	221,443
Jul 28, 2026	13.25	13.29	12.18	12.75	12.75	-6.32%	170,108
Jul 27, 2026	13.96	14.60	13.09	13.61	13.61	-1.23%	165,288
Jul 24, 2026	14.60	14.69	13.72	13.78	13.78	-6.26%	124,649
Jul 23, 2026	14.39	15.00	14.30	14.70	14.70	1.10%	127,254
Jul 22, 2026	14.21	14.69	13.91	14.54	14.54	0.48%	121,764
Jul 21, 2026	13.35	14.53	13.35	14.47	14.47	7.11%	136,354
Jul 20, 2026	13.81	14.67	13.42	13.51	13.51	0.52%	187,803
Jul 17, 2026	13.18	13.85	12.74	13.44	13.44	-2.33%	192,767
Jul 16, 2026	14.33	14.34	13.50	13.76	13.76	-5.88%	178,688
Jul 15, 2026	15.56	15.69	14.21	14.62	14.62	-1.28%	241,702
Jul 14, 2026	15.06	15.17	14.47	14.81	14.81	2.70%	163,385
Jul 13, 2026	15.10	15.10	14.23	14.42	14.42	-4.50%	187,950
Jul 10, 2026	14.73	15.55	14.45	15.10	15.10	0.87%	172,956
Jul 9, 2026	14.84	15.50	14.69	14.97	14.97	3.31%	129,629
Jul 8, 2026	14.48	15.01	14.40	14.49	14.49	-0.62%	157,156
Jul 7, 2026	15.00	15.56	14.11	14.58	14.58	-4.39%	199,540
Jul 6, 2026	15.55	16.30	15.15	15.25	15.25	-2.87%	133,390