InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	17.64	17.74	15.23	15.70	15.70	-11.35%	160,925
Jul 1, 2026	18.00	18.15	17.05	17.71	17.71	-2.53%	106,050
Jun 30, 2026	17.15	18.34	17.15	18.17	18.17	6.95%	145,762
Jun 29, 2026	16.64	17.24	15.50	16.99	16.99	2.23%	197,842
Jun 26, 2026	17.26	17.93	16.22	16.62	16.62	-7.05%	1,736,774
Jun 25, 2026	17.95	18.80	17.17	17.88	17.88	6.30%	237,636
Jun 24, 2026	17.55	17.64	16.63	16.82	16.82	-4.27%	205,682
Jun 23, 2026	17.66	17.96	16.94	17.57	17.57	-5.08%	231,779
Jun 22, 2026	18.92	19.00	17.97	18.51	18.51	-1.54%	225,611
Jun 18, 2026	18.26	19.11	18.17	18.80	18.80	5.80%	206,805
Jun 17, 2026	17.80	18.66	17.52	17.77	17.77	0.57%	118,953
Jun 16, 2026	18.50	18.83	17.67	17.67	17.67	-4.74%	178,350
Jun 15, 2026	18.06	18.70	17.52	18.55	18.55	6.61%	263,547
Jun 12, 2026	16.80	17.56	16.41	17.40	17.40	3.63%	258,883