Skip to main content
InTest Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
16.62
-1.26 (-7.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

InTest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.2617.9316.2216.6216.62-7.05%1,736,774
Jun 25, 202617.9518.8017.1717.8817.886.30%237,636
Jun 24, 202617.5517.6416.6316.8216.82-4.27%205,682
Jun 23, 202617.6617.9616.9417.5717.57-5.08%231,779
Jun 22, 202618.9219.0017.9718.5118.51-1.54%225,611
Jun 18, 202618.2619.1118.1718.8018.805.80%206,805
Jun 17, 202617.8018.6617.5217.7717.770.57%118,953
Jun 16, 202618.5018.8317.6717.6717.67-4.74%178,350
Jun 15, 202618.0618.7017.5218.5518.556.61%263,547
Jun 12, 202616.8017.5616.4117.4017.403.63%258,883
Jun 11, 202615.6416.8915.6416.7916.798.39%163,860
Jun 10, 202615.3716.3215.1515.4915.49-0.83%161,369
Jun 9, 202615.7016.6614.8915.6215.62-0.06%267,179
Jun 8, 202615.1815.8414.7715.6315.636.54%240,187
Jun 5, 202616.8416.8514.6514.6714.67-14.76%334,975
Jun 4, 202616.1417.4915.7517.2117.213.43%335,415
Jun 3, 202617.0317.3716.3516.6416.64-3.14%237,981
Jun 2, 202616.2017.3815.9417.1817.184.95%344,522
Jun 1, 202616.6517.1916.3216.3716.37-2.79%294,159
May 29, 202617.0517.4216.5216.8416.84-1.06%333,771
May 28, 202617.8518.6716.8017.0217.02-4.76%368,865
May 27, 202618.3818.7017.6217.8717.87-1.97%342,667
May 26, 202619.1219.1617.8818.2318.23-2.72%409,581
May 22, 202617.7418.8617.5118.7418.747.09%421,831
May 21, 202617.9318.0016.9617.5017.50-1.63%259,446
May 20, 202617.8718.0817.2517.7917.791.66%314,405
May 19, 202617.6017.8216.3517.5017.50-1.02%356,637
May 18, 202619.0019.5317.0517.6817.68-4.12%578,227
May 15, 202618.8219.3617.8818.4418.44-2.43%587,466
May 14, 202619.4019.8218.0118.9018.900.48%1,306,100
May 13, 202616.8119.0016.0418.8118.8112.84%855,163
May 12, 202617.2217.2615.6516.6716.67-5.01%313,768
May 11, 202617.8618.4517.2717.5517.551.74%416,298
May 8, 202616.7017.6516.5217.2517.253.85%207,248
May 7, 202617.4517.4716.1616.6116.61-4.60%260,006
May 6, 202617.1818.0616.4517.4117.416.61%483,882
May 5, 202616.0817.8015.1216.3316.33-11.92%1,061,003
May 4, 202619.1419.2118.0018.5418.54-0.59%369,666
May 1, 202619.0219.0318.1318.6518.65-0.21%194,154
Apr 30, 202617.0920.0016.8318.6918.6911.52%782,526
Apr 29, 202616.8917.3316.3016.7616.76-0.83%254,191
Apr 28, 202617.5017.8516.3016.9016.90-5.38%254,471
Apr 27, 202618.8519.0917.3717.8617.86-2.72%308,250
Apr 24, 202617.7119.7517.5518.3618.366.74%804,949
Apr 23, 202616.8618.2516.5817.2017.202.50%554,394
Apr 22, 202616.3517.3216.1316.7816.782.57%296,176
Apr 21, 202616.7316.7316.0016.3616.36-2.21%186,971
Apr 20, 202616.0717.7816.0716.7316.735.29%251,809
Apr 17, 202616.8818.0015.1015.8915.89-5.42%891,877
Apr 16, 202615.4916.9015.2916.8016.809.23%252,934
Apr 15, 202615.3115.4314.6015.3815.38-0.19%129,149
Apr 14, 202615.5916.1515.2615.4115.411.38%127,900
Apr 13, 202615.4815.8015.0215.2015.20-3.80%172,503
Apr 10, 202616.2516.5015.5715.8015.801.48%197,862
Apr 9, 202614.8516.1414.8515.5715.575.56%201,958
Apr 8, 202614.4315.3314.0614.7514.759.26%181,489
Apr 7, 202614.5014.5113.3313.5013.50-7.28%123,437
Apr 6, 202614.1615.4814.1614.5614.563.48%142,343
Apr 2, 202613.9414.3913.7514.0714.07-1.88%54,040
Apr 1, 202613.8114.7513.6514.3414.345.05%97,586
Mar 31, 202613.2413.9713.2413.6513.654.76%68,980
Mar 30, 202613.9314.0012.7613.0313.03-7.13%113,765
Mar 27, 202614.2514.3913.7414.0314.03-1.61%90,765
Mar 26, 202615.0415.1614.0814.2614.26-5.56%126,564
Mar 25, 202615.1315.6614.9115.1015.10-211,334
Mar 24, 202614.2515.2514.2515.1015.104.07%190,123
Mar 23, 202613.9214.8713.4714.5114.513.42%142,750
Mar 20, 202614.2214.4713.8414.0314.03-0.57%91,960
Mar 19, 202614.0414.2813.8114.1114.11-0.91%85,634
Mar 18, 202614.4614.5014.0414.2414.24-1.52%64,540
Mar 17, 202614.4614.5813.9214.4614.46-0.07%98,242
Mar 16, 202614.2414.9913.7914.4714.473.58%123,514
Mar 13, 202614.2514.4813.3713.9713.97-3.52%143,589
Mar 12, 202614.6314.8913.7814.4814.48-1.36%216,925
Mar 11, 202614.3515.1413.9914.6814.683.09%250,733
Mar 10, 202613.6014.6513.4114.2414.244.71%420,553
Mar 9, 202612.9913.7212.7913.6013.602.72%224,583
Mar 6, 202613.0013.7412.9113.2413.240.15%192,242
Mar 5, 202612.7013.5712.2813.2213.224.26%296,470
Mar 4, 202612.2312.7111.8912.6812.683.26%205,465
Mar 3, 202611.9812.6711.5312.2812.280.66%211,217
Mar 2, 202611.6512.3211.4412.2012.204.72%220,447
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