Skip to main content
InTest Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
16.90
-0.96 (-5.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

InTest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.8516.3016.9016.90-5.38%250,817
Apr 27, 202618.8519.0917.3717.8617.86-2.72%304,830
Apr 24, 202617.7119.7517.5518.3618.366.74%799,318
Apr 23, 202616.8618.2516.5817.2017.202.50%525,304
Apr 22, 202616.3517.3216.1316.7816.782.57%237,853
Apr 21, 202616.7316.7316.0016.3616.36-2.21%182,529
Apr 20, 202616.0717.7816.0716.7316.735.29%249,604
Apr 17, 202616.8818.0015.1015.8915.89-5.42%890,997
Apr 16, 202615.4916.9015.2916.8016.809.23%252,360
Apr 15, 202615.3115.4314.6015.3815.38-0.19%128,938
Apr 14, 202615.5916.1515.2615.4115.411.38%127,230
Apr 13, 202615.4815.8015.0215.2015.20-3.80%170,287
Apr 10, 202616.2516.5015.5715.8015.801.48%197,352
Apr 9, 202614.8516.1414.8515.5715.575.56%201,057
Apr 8, 202614.4315.3314.0614.7514.759.26%181,476
Apr 7, 202614.5014.5113.3313.5013.50-7.28%122,739
Apr 6, 202614.1615.4814.1614.5614.563.48%142,320
Apr 2, 202613.9414.3913.7514.0714.07-1.88%54,040
Apr 1, 202613.8114.7513.6514.3414.345.05%97,576
Mar 31, 202613.2413.9713.2413.6513.654.76%68,976
Mar 30, 202613.9314.0012.7613.0313.03-7.13%113,357
Mar 27, 202614.2514.3913.7414.0314.03-1.61%90,765
Mar 26, 202615.0415.1614.0814.2614.26-5.56%126,561
Mar 25, 202615.1315.6614.9115.1015.10-211,033
Mar 24, 202614.2515.2514.2515.1015.104.07%189,920
Mar 23, 202613.9214.8713.4714.5114.513.42%142,638
Mar 20, 202614.2214.4713.8414.0314.03-0.57%83,950
Mar 19, 202614.0414.2813.8114.1114.11-0.91%85,170
Mar 18, 202614.4614.5014.0414.2414.24-1.52%64,540
Mar 17, 202614.4614.5813.9214.4614.46-0.07%97,546
Mar 16, 202614.2414.9913.7914.4714.473.58%123,152
Mar 13, 202614.2514.4813.3713.9713.97-3.52%143,487
Mar 12, 202614.6314.8913.7814.4814.48-1.36%216,925
Mar 11, 202614.3515.1413.9914.6814.683.09%250,693
Mar 10, 202613.6014.6513.4114.2414.244.71%419,480
Mar 9, 202612.9913.7212.7913.6013.602.72%222,668
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