Skip to main content
inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
13.51
+0.27 (2.04%)
Mar 9, 2026, 2:07 PM EDT - Market open

inTEST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9913.7212.7913.33-0.68%131,860
Mar 6, 202613.0013.7412.9113.2413.240.15%188,762
Mar 5, 202612.7013.5712.2813.2213.224.26%296,366
Mar 4, 202612.2312.7111.8912.6812.683.26%204,674
Mar 3, 202611.9812.6711.5312.2812.280.66%211,177
Mar 2, 202611.6512.3211.4412.2012.204.72%220,297
Feb 27, 202611.2511.8310.5811.6511.6516.62%280,817
Feb 26, 202610.3210.339.839.999.99-2.25%86,246
Feb 25, 202610.0110.269.8110.2210.222.92%19,106
Feb 24, 202610.2710.339.679.939.93-0.30%28,752
Feb 23, 20269.8010.449.359.969.960.40%55,824
Feb 20, 20269.9310.029.709.929.92-1.29%32,367
Feb 19, 202610.1810.239.7810.0510.05-1.57%25,520
Feb 18, 202610.3510.3810.1010.2110.21-0.29%14,477
Feb 17, 202610.4510.459.8710.2410.24-2.48%56,916
Feb 13, 202610.2410.6110.2410.5010.500.10%35,557
Feb 12, 202610.6010.6110.0610.4910.49-0.47%64,148
Feb 11, 202610.6610.8310.4810.5410.540.67%71,574
Feb 10, 202610.6610.8810.4010.4710.47-0.66%35,997
Feb 9, 20269.9610.749.8910.5410.545.72%75,758
Feb 6, 20269.4210.209.429.979.976.40%63,054
Feb 5, 20268.999.388.389.379.374.58%34,463
Feb 4, 20269.589.648.728.968.96-7.34%103,448
Feb 3, 20269.279.679.129.679.673.20%112,520
Feb 2, 20269.159.458.979.379.372.40%28,379
Jan 30, 20269.409.429.139.159.15-3.48%29,123
Jan 29, 20269.429.489.099.489.481.39%31,276
Jan 28, 20269.289.489.259.359.351.30%83,798
Jan 27, 20268.609.438.589.239.237.58%68,147
Jan 26, 20268.929.138.518.588.58-3.38%59,047
Jan 23, 20269.529.528.618.888.88-6.43%73,221
Jan 22, 20269.279.549.109.499.493.26%105,384
Jan 21, 20268.909.338.829.199.194.79%98,479
Jan 20, 20268.658.788.428.778.771.39%41,146
Jan 16, 20268.708.958.558.658.65-0.80%34,713
Jan 15, 20268.098.788.098.728.728.86%111,342
Jan 14, 20267.828.097.698.018.012.43%35,308
Jan 13, 20268.168.437.807.827.82-3.10%46,816
Jan 12, 20267.908.277.908.078.072.80%30,830
Jan 9, 20268.208.417.857.857.85-4.96%59,698
Jan 8, 20268.218.478.108.268.260.36%50,328
Jan 7, 20268.158.338.018.238.231.23%29,905
Jan 6, 20267.748.407.678.138.135.17%58,232
Jan 5, 20267.487.837.487.737.732.52%23,368
Jan 2, 20267.447.617.427.547.540.94%16,279
Dec 31, 20257.407.497.337.477.470.67%21,933
Dec 30, 20257.657.817.217.427.42-3.89%53,087
Dec 29, 20257.327.797.327.727.722.66%46,519
Dec 26, 20257.537.557.257.527.521.21%11,883
Dec 24, 20257.427.527.337.437.430.68%11,801
Dec 23, 20257.187.627.127.387.381.51%27,078
Dec 22, 20257.307.497.127.277.27-0.41%28,089
Dec 19, 20257.247.507.237.307.300.55%49,552
Dec 18, 20257.407.447.197.267.26-1.63%32,991
Dec 17, 20257.257.397.077.387.382.22%28,235
Dec 16, 20257.337.467.207.227.22-2.30%36,666
Dec 15, 20257.607.667.317.397.39-2.25%23,005
Dec 12, 20257.867.907.557.567.56-5.38%30,968
Dec 11, 20257.707.997.627.997.992.30%30,039
Dec 10, 20257.558.007.557.817.811.83%59,345
Dec 9, 20257.537.957.537.677.670.52%45,238
Dec 8, 20257.857.977.637.637.63-3.05%32,717
Dec 5, 20258.008.207.777.877.87-1.62%19,928
Dec 4, 20257.708.057.478.008.003.09%37,281
Dec 3, 20257.467.957.357.767.765.87%37,224
Dec 2, 20258.028.107.337.337.33-8.26%63,200
Dec 1, 20257.998.257.997.997.99-0.87%26,241
Nov 28, 20257.958.297.568.068.065.91%24,337
Nov 26, 20258.008.007.617.617.61-1.81%46,198
Nov 25, 20257.727.997.557.757.750.78%22,124
Nov 24, 20257.688.017.607.697.691.85%17,708
Nov 21, 20257.357.727.337.557.551.75%21,545
Nov 20, 20257.537.667.177.427.42-0.40%34,138
Nov 19, 20257.447.467.237.457.453.76%34,695
Nov 18, 20257.567.677.157.187.18-6.02%28,441
Nov 17, 20257.558.027.457.647.641.33%38,845
Nov 14, 20257.527.897.507.547.54-0.79%38,700
Nov 13, 20258.338.477.577.607.60-8.87%74,516
Nov 12, 20258.098.598.018.348.343.22%69,747
Nov 11, 20258.018.197.768.088.08-1.10%24,631
Nov 10, 20257.888.277.888.178.176.80%45,530
Nov 7, 20257.767.837.507.657.65-0.91%29,428
Nov 6, 20258.338.427.727.727.72-7.54%64,866
Nov 5, 20257.798.527.778.358.35-3.47%68,860
Nov 4, 20258.868.868.208.658.65-3.24%82,260
Nov 3, 20258.588.998.368.948.945.42%53,793
Oct 31, 20258.658.738.408.488.48-1.17%24,165
Oct 30, 20258.458.588.448.588.58-18,489
Oct 29, 20258.628.758.338.588.58-1.04%34,263
Oct 28, 20258.508.688.458.678.670.93%30,448
Oct 27, 20258.878.878.318.598.59-1.15%25,305
Oct 24, 20258.778.888.488.698.69-0.34%24,419
Oct 23, 20258.108.737.948.728.727.65%73,718
Oct 22, 20258.728.758.108.108.10-8.06%59,990
Oct 21, 20258.819.008.438.818.810.23%33,457
Oct 20, 20258.268.888.258.798.795.78%39,820
Oct 17, 20258.308.408.068.318.31-0.24%51,348
Oct 16, 20258.608.678.268.338.33-4.14%45,386
Oct 15, 20258.318.728.128.698.694.32%43,220
Oct 14, 20258.008.548.008.338.332.21%57,951