inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
7.87
-0.13 (-1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.20 | 7.77 | 7.87 | 7.87 | -1.62% | 19,928 |
| Dec 4, 2025 | 7.70 | 8.05 | 7.47 | 8.00 | 8.00 | 3.09% | 37,281 |
| Dec 3, 2025 | 7.46 | 7.95 | 7.35 | 7.76 | 7.76 | 5.87% | 37,222 |
| Dec 2, 2025 | 8.02 | 8.10 | 7.33 | 7.33 | 7.33 | -8.26% | 63,200 |
| Dec 1, 2025 | 7.99 | 8.25 | 7.99 | 7.99 | 7.99 | -0.87% | 26,241 |
| Nov 28, 2025 | 7.95 | 8.29 | 7.56 | 8.06 | 8.06 | 5.91% | 24,322 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -1.81% | 46,198 |
| Nov 25, 2025 | 7.72 | 7.99 | 7.55 | 7.75 | 7.75 | 0.78% | 22,124 |
| Nov 24, 2025 | 7.68 | 8.01 | 7.60 | 7.69 | 7.69 | 1.85% | 17,708 |
| Nov 21, 2025 | 7.35 | 7.72 | 7.33 | 7.55 | 7.55 | 1.75% | 21,545 |
| Nov 20, 2025 | 7.53 | 7.66 | 7.17 | 7.42 | 7.42 | -0.40% | 34,138 |
| Nov 19, 2025 | 7.44 | 7.46 | 7.23 | 7.45 | 7.45 | 3.76% | 34,695 |
| Nov 18, 2025 | 7.56 | 7.67 | 7.15 | 7.18 | 7.18 | -6.02% | 28,441 |
| Nov 17, 2025 | 7.55 | 8.02 | 7.45 | 7.64 | 7.64 | 1.33% | 38,845 |
| Nov 14, 2025 | 7.52 | 7.89 | 7.50 | 7.54 | 7.54 | -0.79% | 38,700 |
| Nov 13, 2025 | 8.33 | 8.47 | 7.57 | 7.60 | 7.60 | -8.87% | 74,516 |
| Nov 12, 2025 | 8.09 | 8.59 | 8.01 | 8.34 | 8.34 | 3.22% | 69,747 |
| Nov 11, 2025 | 8.01 | 8.19 | 7.76 | 8.08 | 8.08 | -1.10% | 24,631 |
| Nov 10, 2025 | 7.88 | 8.27 | 7.88 | 8.17 | 8.17 | 6.80% | 45,530 |
| Nov 7, 2025 | 7.76 | 7.83 | 7.50 | 7.65 | 7.65 | -0.91% | 29,428 |
| Nov 6, 2025 | 8.33 | 8.42 | 7.72 | 7.72 | 7.72 | -7.54% | 64,866 |
| Nov 5, 2025 | 7.79 | 8.52 | 7.77 | 8.35 | 8.35 | -3.47% | 68,860 |
| Nov 4, 2025 | 8.86 | 8.86 | 8.20 | 8.65 | 8.65 | -3.24% | 82,260 |
| Nov 3, 2025 | 8.58 | 8.99 | 8.36 | 8.94 | 8.94 | 5.42% | 53,793 |
| Oct 31, 2025 | 8.65 | 8.73 | 8.40 | 8.48 | 8.48 | -1.17% | 24,165 |
| Oct 30, 2025 | 8.45 | 8.58 | 8.44 | 8.58 | 8.58 | - | 18,489 |
| Oct 29, 2025 | 8.62 | 8.75 | 8.33 | 8.58 | 8.58 | -1.04% | 34,263 |
| Oct 28, 2025 | 8.50 | 8.68 | 8.45 | 8.67 | 8.67 | 0.93% | 30,448 |
| Oct 27, 2025 | 8.87 | 8.87 | 8.31 | 8.59 | 8.59 | -1.15% | 25,305 |
| Oct 24, 2025 | 8.77 | 8.88 | 8.48 | 8.69 | 8.69 | -0.34% | 24,419 |
| Oct 23, 2025 | 8.10 | 8.73 | 7.94 | 8.72 | 8.72 | 7.65% | 73,718 |
| Oct 22, 2025 | 8.72 | 8.75 | 8.10 | 8.10 | 8.10 | -8.06% | 59,990 |
| Oct 21, 2025 | 8.81 | 9.00 | 8.43 | 8.81 | 8.81 | 0.23% | 33,457 |
| Oct 20, 2025 | 8.26 | 8.88 | 8.25 | 8.79 | 8.79 | 5.78% | 39,820 |
| Oct 17, 2025 | 8.30 | 8.40 | 8.06 | 8.31 | 8.31 | -0.24% | 51,348 |
| Oct 16, 2025 | 8.60 | 8.67 | 8.26 | 8.33 | 8.33 | -4.14% | 45,386 |
| Oct 15, 2025 | 8.31 | 8.72 | 8.12 | 8.69 | 8.69 | 4.32% | 43,220 |
| Oct 14, 2025 | 8.00 | 8.54 | 8.00 | 8.33 | 8.33 | 2.21% | 57,951 |
| Oct 13, 2025 | 8.39 | 8.50 | 8.15 | 8.15 | 8.15 | -1.21% | 22,301 |
| Oct 10, 2025 | 8.31 | 8.39 | 8.06 | 8.25 | 8.25 | 0.12% | 151,184 |
| Oct 9, 2025 | 7.76 | 8.40 | 7.76 | 8.24 | 8.24 | 5.78% | 62,041 |
| Oct 8, 2025 | 7.59 | 7.81 | 7.36 | 7.79 | 7.79 | 4.07% | 68,974 |
| Oct 7, 2025 | 7.84 | 7.89 | 7.31 | 7.49 | 7.49 | -5.97% | 91,562 |
| Oct 6, 2025 | 7.86 | 7.96 | 7.77 | 7.96 | 7.96 | 1.14% | 35,814 |
| Oct 3, 2025 | 7.93 | 7.96 | 7.78 | 7.87 | 7.87 | 1.29% | 26,698 |
| Oct 2, 2025 | 7.78 | 7.94 | 7.71 | 7.77 | 7.77 | - | 36,951 |
| Oct 1, 2025 | 7.79 | 7.81 | 7.62 | 7.77 | 7.77 | -0.51% | 37,292 |
| Sep 30, 2025 | 8.16 | 8.25 | 7.77 | 7.81 | 7.81 | -4.64% | 38,393 |
| Sep 29, 2025 | 8.38 | 8.44 | 8.19 | 8.19 | 8.19 | -0.36% | 12,993 |
| Sep 26, 2025 | 8.14 | 8.22 | 7.99 | 8.22 | 8.22 | -0.12% | 21,442 |
| Sep 25, 2025 | 8.45 | 8.58 | 8.09 | 8.23 | 8.23 | -3.74% | 18,822 |
| Sep 24, 2025 | 8.40 | 8.78 | 8.27 | 8.55 | 8.55 | 1.18% | 54,015 |
| Sep 23, 2025 | 8.09 | 8.61 | 7.81 | 8.45 | 8.45 | 5.49% | 63,363 |
| Sep 22, 2025 | 7.85 | 8.16 | 7.85 | 8.01 | 8.01 | 2.04% | 35,883 |
| Sep 19, 2025 | 7.91 | 7.92 | 7.71 | 7.85 | 7.85 | -0.25% | 34,565 |
| Sep 18, 2025 | 7.59 | 7.96 | 7.59 | 7.87 | 7.87 | 3.15% | 37,573 |
| Sep 17, 2025 | 7.33 | 7.88 | 7.33 | 7.63 | 7.63 | 3.81% | 24,472 |
| Sep 16, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.94% | 16,674 |
| Sep 15, 2025 | 7.21 | 7.35 | 7.19 | 7.21 | 7.21 | -0.96% | 67,020 |
| Sep 12, 2025 | 7.21 | 7.28 | 7.14 | 7.28 | 7.28 | 1.68% | 21,328 |
| Sep 11, 2025 | 7.20 | 7.28 | 7.14 | 7.16 | 7.16 | 0.85% | 41,279 |
| Sep 10, 2025 | 7.17 | 7.31 | 7.08 | 7.10 | 7.10 | -0.70% | 18,163 |
| Sep 9, 2025 | 7.26 | 7.29 | 7.10 | 7.15 | 7.15 | -0.69% | 22,810 |
| Sep 8, 2025 | 7.13 | 7.29 | 6.86 | 7.20 | 7.20 | -0.96% | 102,662 |
| Sep 5, 2025 | 7.19 | 7.39 | 7.10 | 7.27 | 7.27 | 2.11% | 37,113 |
| Sep 4, 2025 | 7.27 | 7.27 | 7.07 | 7.12 | 7.12 | -2.06% | 29,690 |
| Sep 3, 2025 | 7.10 | 7.32 | 7.02 | 7.27 | 7.27 | 2.39% | 63,989 |
| Sep 2, 2025 | 6.94 | 7.17 | 6.93 | 7.10 | 7.10 | 1.43% | 83,315 |
| Aug 29, 2025 | 7.15 | 7.27 | 6.97 | 7.00 | 7.00 | -2.51% | 35,641 |
| Aug 28, 2025 | 7.20 | 7.28 | 7.07 | 7.18 | 7.18 | 0.70% | 32,192 |
| Aug 27, 2025 | 7.44 | 7.62 | 7.13 | 7.13 | 7.13 | -3.52% | 44,652 |
| Aug 26, 2025 | 7.04 | 7.53 | 7.04 | 7.39 | 7.39 | 6.33% | 57,940 |
| Aug 25, 2025 | 7.00 | 7.33 | 6.91 | 6.95 | 6.95 | -0.71% | 46,150 |
| Aug 22, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 4.01% | 72,785 |
| Aug 21, 2025 | 6.65 | 6.93 | 6.63 | 6.73 | 6.73 | 0.45% | 70,126 |
| Aug 20, 2025 | 6.88 | 6.92 | 6.70 | 6.70 | 6.70 | -3.04% | 47,175 |
| Aug 19, 2025 | 7.09 | 7.19 | 6.91 | 6.91 | 6.91 | -1.00% | 25,342 |
| Aug 18, 2025 | 6.93 | 7.13 | 6.89 | 6.98 | 6.98 | 1.90% | 26,749 |
| Aug 15, 2025 | 7.13 | 7.25 | 6.80 | 6.85 | 6.85 | -5.26% | 147,038 |
| Aug 14, 2025 | 7.24 | 7.37 | 7.03 | 7.23 | 7.23 | 0.84% | 38,306 |
| Aug 13, 2025 | 7.15 | 7.40 | 7.13 | 7.17 | 7.17 | 0.99% | 24,627 |
| Aug 12, 2025 | 7.08 | 7.29 | 7.08 | 7.10 | 7.10 | 1.28% | 59,012 |
| Aug 11, 2025 | 7.31 | 7.40 | 6.98 | 7.01 | 7.01 | -0.57% | 29,381 |
| Aug 8, 2025 | 7.26 | 7.38 | 7.05 | 7.05 | 7.05 | -1.95% | 15,259 |
| Aug 7, 2025 | 7.06 | 7.34 | 6.91 | 7.19 | 7.19 | 3.75% | 29,657 |
| Aug 6, 2025 | 7.23 | 7.33 | 6.93 | 6.93 | 6.93 | - | 27,716 |
| Aug 5, 2025 | 7.07 | 7.14 | 6.93 | 6.93 | 6.93 | -1.14% | 15,797 |
| Aug 4, 2025 | 7.02 | 7.14 | 7.01 | 7.01 | 7.01 | -0.85% | 10,687 |
| Aug 1, 2025 | 6.99 | 7.07 | 6.81 | 7.07 | 7.07 | 1.14% | 5,715 |
| Jul 31, 2025 | 7.42 | 7.78 | 6.89 | 6.99 | 6.99 | -5.41% | 28,550 |
| Jul 30, 2025 | 7.30 | 7.64 | 7.20 | 7.39 | 7.39 | 2.92% | 21,666 |
| Jul 29, 2025 | 7.34 | 7.43 | 7.18 | 7.18 | 7.18 | -2.97% | 18,815 |
| Jul 28, 2025 | 7.30 | 7.74 | 7.24 | 7.40 | 7.40 | -3.77% | 16,107 |
| Jul 25, 2025 | 7.21 | 7.88 | 7.05 | 7.69 | 7.69 | 6.22% | 25,815 |
| Jul 24, 2025 | 7.45 | 7.52 | 7.15 | 7.24 | 7.24 | -2.95% | 14,191 |
| Jul 23, 2025 | 7.61 | 7.83 | 7.36 | 7.46 | 7.46 | -1.71% | 10,979 |
| Jul 22, 2025 | 7.31 | 7.86 | 7.17 | 7.59 | 7.59 | 3.97% | 23,756 |
| Jul 21, 2025 | 7.35 | 7.48 | 7.30 | 7.30 | 7.30 | -0.27% | 7,734 |
| Jul 18, 2025 | 7.28 | 7.41 | 7.11 | 7.32 | 7.32 | 1.67% | 11,390 |
| Jul 17, 2025 | 6.98 | 7.34 | 6.98 | 7.20 | 7.20 | 2.13% | 15,491 |