InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.24	12.40	12.07	12.30	12.30	2.76%	100,613
Oct 1, 2026	11.78	12.00	11.51	11.97	11.97	1.18%	89,613
Sep 30, 2026	11.52	12.00	11.52	11.83	11.83	4.23%	74,173
Sep 29, 2026	11.72	11.83	11.19	11.35	11.35	-3.07%	80,870
Sep 28, 2026	11.60	11.85	11.38	11.71	11.71	1.21%	62,702
Sep 25, 2026	11.71	11.94	11.51	11.57	11.57	-0.77%	102,700
Sep 24, 2026	11.33	11.66	11.27	11.66	11.66	1.48%	94,365
Sep 23, 2026	11.40	11.55	11.07	11.49	11.49	1.50%	191,743
Sep 22, 2026	11.04	11.40	10.95	11.32	11.32	3.00%	122,582
Sep 21, 2026	11.00	11.18	10.85	10.99	10.99	1.76%	132,013
Sep 18, 2026	10.64	10.80	10.30	10.80	10.80	1.50%	232,491
Sep 17, 2026	11.08	11.23	10.54	10.64	10.64	-1.57%	108,135
Sep 16, 2026	10.77	11.08	10.63	10.81	10.81	1.31%	93,956
Sep 15, 2026	10.90	11.12	10.57	10.67	10.67	-0.47%	85,735
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