INTT Historical Prices
inTEST Corporation · daily open, high, low, close & volume
Trading days
250
Period high
20.00
Period low
7.07
Period change
+67.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.70 | 15.13 | 13.72 | 14.00 | -4.63% | 166,627 |
| Nov 3, 2026 | 14.17 | 14.85 | 14.03 | 14.68 | +5.16% | 165,280 |
| Nov 2, 2026 | 14.39 | 14.73 | 13.72 | 13.96 | -2.31% | 137,454 |
| Oct 30, 2026 | 15.10 | 15.39 | 14.09 | 14.29 | -9.50% | 185,984 |
| Oct 29, 2026 | 15.69 | 16.14 | 15.52 | 15.79 | -1.93% | 143,281 |
| Oct 28, 2026 | 15.27 | 16.28 | 14.82 | 16.10 | +4.82% | 179,257 |
| Oct 27, 2026 | 14.48 | 15.46 | 14.20 | 15.36 | +7.79% | 121,479 |
| Oct 26, 2026 | 13.77 | 14.50 | 13.62 | 14.25 | +3.64% | 135,814 |
| Oct 23, 2026 | 12.71 | 14.04 | 12.59 | 13.75 | +6.67% | 177,733 |
| Oct 22, 2026 | 13.26 | 13.39 | 12.45 | 12.89 | -7.07% | 161,695 |
| Oct 21, 2026 | 13.69 | 14.15 | 13.60 | 13.87 | +3.12% | 106,677 |
| Oct 20, 2026 | 13.40 | 13.62 | 12.82 | 13.45 | -1.75% | 77,058 |
| Oct 19, 2026 | 13.25 | 13.77 | 12.97 | 13.69 | +6.54% | 125,716 |
| Oct 16, 2026 | 12.90 | 13.13 | 12.68 | 12.85 | -1.38% | 106,394 |
| Oct 15, 2026 | 12.60 | 13.03 | 12.03 | 13.03 | -0.69% | 97,470 |
| Oct 14, 2026 | 14.27 | 14.27 | 12.93 | 13.12 | -9.52% | 113,397 |
| Oct 13, 2026 | 14.21 | 14.54 | 14.05 | 14.50 | +0.35% | 87,282 |
| Oct 12, 2026 | 14.54 | 14.69 | 14.00 | 14.45 | -0.69% | 82,704 |
| Oct 9, 2026 | 14.57 | 14.69 | 14.20 | 14.55 | +1.11% | 93,872 |
| Oct 8, 2026 | 14.42 | 14.74 | 13.99 | 14.39 | -1.71% | 108,009 |
| Oct 7, 2026 | 14.26 | 14.89 | 13.88 | 14.64 | +1.17% | 190,598 |
| Oct 6, 2026 | 15.04 | 15.40 | 14.47 | 14.47 | -3.79% | 173,844 |
| Oct 5, 2026 | 13.12 | 15.46 | 13.12 | 15.04 | +22.28% | 386,550 |
| Oct 2, 2026 | 12.24 | 12.40 | 12.07 | 12.30 | +2.76% | 100,704 |
| Oct 1, 2026 | 11.78 | 12.00 | 11.51 | 11.97 | +1.18% | 89,654 |
| Sep 30, 2026 | 11.52 | 12.00 | 11.52 | 11.83 | +4.23% | 74,174 |
| Sep 29, 2026 | 11.72 | 11.83 | 11.19 | 11.35 | -3.07% | 80,871 |
| Sep 28, 2026 | 11.60 | 11.85 | 11.38 | 11.71 | +1.21% | 62,919 |
| Sep 25, 2026 | 11.71 | 11.94 | 11.50 | 11.57 | -0.77% | 102,754 |
| Sep 24, 2026 | 11.33 | 11.66 | 11.27 | 11.66 | +1.48% | 94,366 |
| Sep 23, 2026 | 11.40 | 11.55 | 11.07 | 11.49 | +1.50% | 192,148 |
| Sep 22, 2026 | 11.04 | 11.40 | 10.95 | 11.32 | +3.00% | 122,590 |
| Sep 21, 2026 | 11.00 | 11.18 | 10.85 | 10.99 | +1.76% | 132,347 |
| Sep 18, 2026 | 10.64 | 10.80 | 10.30 | 10.80 | +1.50% | 233,094 |
| Sep 17, 2026 | 11.08 | 11.23 | 10.54 | 10.64 | -1.57% | 108,137 |
| Sep 16, 2026 | 10.77 | 11.08 | 10.63 | 10.81 | +1.31% | 93,981 |
| Sep 15, 2026 | 10.90 | 11.12 | 10.57 | 10.67 | -0.47% | 85,744 |
| Sep 14, 2026 | 10.87 | 11.15 | 10.56 | 10.72 | -6.13% | 84,500 |
| Sep 11, 2026 | 11.47 | 11.51 | 11.22 | 11.42 | +1.78% | 91,094 |
| Sep 10, 2026 | 11.37 | 11.48 | 11.06 | 11.22 | -3.44% | 83,858 |
| Sep 9, 2026 | 11.32 | 11.83 | 11.24 | 11.62 | +1.22% | 146,580 |
| Sep 8, 2026 | 11.33 | 11.73 | 11.32 | 11.48 | +2.87% | 94,462 |
| Sep 4, 2026 | 10.97 | 11.23 | 10.96 | 11.16 | +2.86% | 70,856 |
| Sep 3, 2026 | 10.80 | 10.98 | 10.49 | 10.85 | +0.28% | 134,575 |
| Sep 2, 2026 | 10.51 | 10.89 | 10.37 | 10.82 | +0.19% | 144,555 |
| Aug 31, 2026 | 11.03 | 11.30 | 10.75 | 10.80 | -2.26% | 107,926 |
| Aug 28, 2026 | 11.52 | 11.65 | 11.00 | 11.05 | -4.58% | 111,219 |
| Aug 27, 2026 | 11.58 | 11.84 | 11.39 | 11.58 | +1.67% | 90,551 |
| Aug 26, 2026 | 11.33 | 11.85 | 11.33 | 11.39 | +0.26% | 109,650 |
| Aug 25, 2026 | 11.54 | 11.70 | 11.20 | 11.36 | +0.53% | 148,280 |
| Aug 24, 2026 | 11.59 | 11.68 | 11.21 | 11.30 | -3.25% | 112,375 |
| Aug 21, 2026 | 12.29 | 12.29 | 11.58 | 11.68 | -4.03% | 146,565 |
| Aug 20, 2026 | 12.62 | 12.69 | 12.00 | 12.17 | -4.62% | 160,508 |
| Aug 19, 2026 | 13.59 | 13.64 | 12.70 | 12.76 | -6.31% | 140,920 |
| Aug 18, 2026 | 13.54 | 13.73 | 12.99 | 13.62 | -2.99% | 137,867 |
| Aug 17, 2026 | 13.94 | 14.24 | 13.85 | 14.04 | +0.50% | 107,552 |
| Aug 14, 2026 | 13.54 | 14.10 | 13.03 | 13.97 | +2.80% | 163,566 |
| Aug 13, 2026 | 13.92 | 14.10 | 13.44 | 13.59 | -2.37% | 85,001 |
| Aug 12, 2026 | 13.66 | 14.07 | 13.50 | 13.92 | +4.19% | 137,994 |
| Aug 11, 2026 | 13.60 | 14.17 | 13.06 | 13.36 | +1.14% | 179,849 |
| Aug 10, 2026 | 13.05 | 14.70 | 12.64 | 13.21 | -5.98% | 223,617 |
| Aug 7, 2026 | 14.38 | 14.68 | 13.72 | 14.05 | -1.68% | 101,342 |
| Aug 6, 2026 | 14.01 | 14.66 | 13.78 | 14.29 | +0.42% | 173,920 |
| Aug 5, 2026 | 14.28 | 14.52 | 13.93 | 14.23 | -0.97% | 100,371 |
| Aug 4, 2026 | 13.80 | 14.43 | 13.60 | 14.37 | +8.37% | 153,126 |
| Aug 3, 2026 | 13.18 | 13.99 | 12.76 | 13.26 | +7.37% | 224,867 |
| Jul 31, 2026 | 12.54 | 12.96 | 11.90 | 12.35 | +0.00% | 234,030 |
| Jul 30, 2026 | 11.90 | 12.45 | 11.90 | 12.35 | +8.14% | 144,894 |
| Jul 29, 2026 | 12.76 | 12.76 | 11.17 | 11.42 | -10.43% | 222,669 |
| Jul 28, 2026 | 13.25 | 13.29 | 12.18 | 12.75 | -6.32% | 170,128 |
| Jul 27, 2026 | 13.96 | 14.60 | 13.09 | 13.61 | -1.23% | 176,339 |
| Jul 24, 2026 | 14.60 | 14.69 | 13.72 | 13.78 | -6.26% | 130,867 |
| Jul 23, 2026 | 14.39 | 15.00 | 14.30 | 14.70 | +1.10% | 127,255 |
| Jul 22, 2026 | 14.21 | 14.69 | 13.91 | 14.54 | +0.48% | 121,773 |
| Jul 21, 2026 | 13.35 | 14.53 | 13.35 | 14.47 | +7.11% | 136,625 |
| Jul 20, 2026 | 13.81 | 14.67 | 13.42 | 13.51 | +0.52% | 187,904 |
| Jul 17, 2026 | 13.18 | 13.85 | 12.74 | 13.44 | -2.33% | 192,793 |
| Jul 16, 2026 | 14.33 | 14.34 | 13.50 | 13.76 | -5.88% | 178,975 |
| Jul 15, 2026 | 15.56 | 15.69 | 14.21 | 14.62 | -1.28% | 241,723 |
| Jul 14, 2026 | 15.06 | 15.17 | 14.47 | 14.81 | +2.70% | 171,638 |
| Jul 13, 2026 | 15.10 | 15.10 | 14.22 | 14.42 | -4.50% | 187,983 |
| Jul 10, 2026 | 14.73 | 15.55 | 14.45 | 15.10 | +0.87% | 172,960 |
| Jul 9, 2026 | 14.84 | 15.49 | 14.69 | 14.97 | +3.31% | 131,174 |
| Jul 8, 2026 | 14.48 | 15.01 | 14.40 | 14.49 | -0.62% | 157,293 |
| Jul 7, 2026 | 15.00 | 15.56 | 14.11 | 14.58 | -4.39% | 199,565 |
| Jul 6, 2026 | 15.55 | 16.30 | 15.15 | 15.25 | -2.87% | 134,087 |
| Jul 2, 2026 | 17.64 | 17.74 | 15.23 | 15.70 | -11.35% | 161,272 |
| Jul 1, 2026 | 18.00 | 18.15 | 17.05 | 17.71 | -2.53% | 106,056 |
| Jun 30, 2026 | 17.15 | 18.34 | 17.15 | 18.17 | +6.95% | 148,135 |
| Jun 29, 2026 | 16.64 | 17.24 | 15.50 | 16.99 | +2.23% | 198,614 |
| Jun 26, 2026 | 17.26 | 17.93 | 16.22 | 16.62 | -7.05% | 1,784,520 |
| Jun 25, 2026 | 17.95 | 18.80 | 17.17 | 17.88 | +6.30% | 239,426 |
| Jun 24, 2026 | 17.55 | 17.64 | 16.63 | 16.82 | -4.27% | 206,895 |
| Jun 23, 2026 | 17.66 | 17.96 | 16.94 | 17.57 | -5.08% | 233,292 |
| Jun 22, 2026 | 18.92 | 19.00 | 17.97 | 18.51 | -1.54% | 227,424 |
| Jun 18, 2026 | 18.26 | 19.11 | 18.17 | 18.80 | +5.80% | 208,559 |
| Jun 17, 2026 | 17.80 | 18.66 | 17.52 | 17.77 | +0.57% | 119,050 |
| Jun 16, 2026 | 18.50 | 18.83 | 17.67 | 17.67 | -4.74% | 178,878 |
| Jun 15, 2026 | 18.06 | 18.70 | 17.52 | 18.55 | +6.61% | 263,896 |
| Jun 12, 2026 | 16.80 | 17.56 | 16.41 | 17.40 | +3.63% | 259,017 |
| Jun 11, 2026 | 15.64 | 16.89 | 15.64 | 16.79 | +8.39% | 165,967 |
| Jun 10, 2026 | 15.37 | 16.32 | 15.15 | 15.49 | -0.83% | 161,374 |
| Jun 9, 2026 | 15.70 | 16.66 | 14.89 | 15.62 | -0.06% | 267,515 |
| Jun 8, 2026 | 15.18 | 15.84 | 14.77 | 15.63 | +6.54% | 240,468 |
| Jun 5, 2026 | 16.84 | 16.85 | 14.65 | 14.67 | -14.76% | 336,296 |
| Jun 4, 2026 | 16.14 | 17.49 | 15.75 | 17.21 | +3.43% | 336,020 |
| Jun 3, 2026 | 17.03 | 17.37 | 16.35 | 16.64 | -3.14% | 238,647 |
| Jun 2, 2026 | 16.20 | 17.38 | 15.94 | 17.18 | +4.95% | 347,892 |
| Jun 1, 2026 | 16.65 | 17.19 | 16.32 | 16.37 | -2.79% | 295,999 |
| May 29, 2026 | 17.05 | 17.42 | 16.52 | 16.84 | -1.06% | 335,039 |
| May 28, 2026 | 17.85 | 18.67 | 16.80 | 17.02 | -4.76% | 370,592 |
| May 27, 2026 | 18.38 | 18.70 | 17.62 | 17.87 | -1.97% | 344,465 |
| May 26, 2026 | 19.12 | 19.16 | 17.88 | 18.23 | -2.72% | 410,382 |
| May 22, 2026 | 17.74 | 18.86 | 17.51 | 18.74 | +7.09% | 438,854 |
| May 21, 2026 | 17.93 | 18.00 | 16.96 | 17.50 | -1.63% | 260,250 |
| May 20, 2026 | 17.87 | 18.08 | 17.25 | 17.79 | +1.66% | 314,941 |
| May 19, 2026 | 17.60 | 17.82 | 16.35 | 17.50 | -1.02% | 356,872 |
| May 18, 2026 | 19.00 | 19.53 | 17.05 | 17.68 | -4.12% | 579,309 |
| May 15, 2026 | 18.82 | 19.36 | 17.88 | 18.44 | -2.43% | 587,467 |
| May 14, 2026 | 19.40 | 19.82 | 18.01 | 18.90 | +0.48% | 1,306,100 |
| May 13, 2026 | 16.81 | 19.00 | 16.04 | 18.81 | +12.84% | 855,163 |
| May 12, 2026 | 17.22 | 17.26 | 15.65 | 16.67 | -5.01% | 313,768 |
| May 11, 2026 | 17.86 | 18.45 | 17.27 | 17.55 | +1.74% | 416,298 |
| May 8, 2026 | 16.70 | 17.65 | 16.52 | 17.25 | +3.85% | 207,249 |
| May 7, 2026 | 17.45 | 17.47 | 16.16 | 16.61 | -4.60% | 260,006 |
| May 6, 2026 | 17.18 | 18.06 | 16.45 | 17.41 | +6.61% | 483,882 |
| May 5, 2026 | 16.08 | 17.80 | 15.12 | 16.33 | -11.92% | 1,061,003 |
| May 4, 2026 | 19.14 | 19.21 | 18.00 | 18.54 | -0.59% | 369,666 |
| May 1, 2026 | 19.02 | 19.03 | 18.13 | 18.65 | -0.21% | 194,154 |
| Apr 30, 2026 | 17.09 | 20.00 | 16.83 | 18.69 | +11.52% | 782,527 |
| Apr 29, 2026 | 16.89 | 17.33 | 16.30 | 16.76 | -0.83% | 254,191 |
| Apr 28, 2026 | 17.50 | 17.85 | 16.30 | 16.90 | -5.38% | 254,472 |
| Apr 27, 2026 | 18.85 | 19.09 | 17.36 | 17.86 | -2.72% | 308,251 |
| Apr 24, 2026 | 17.71 | 19.75 | 17.55 | 18.36 | +6.74% | 804,950 |
| Apr 23, 2026 | 16.86 | 18.25 | 16.58 | 17.20 | +2.50% | 554,394 |
| Apr 22, 2026 | 16.35 | 17.32 | 16.13 | 16.78 | +2.57% | 296,177 |
| Apr 21, 2026 | 16.73 | 16.73 | 16.00 | 16.36 | -2.21% | 186,972 |
| Apr 20, 2026 | 16.07 | 17.78 | 16.07 | 16.73 | +5.29% | 251,809 |
| Apr 17, 2026 | 16.88 | 18.00 | 15.10 | 15.89 | -5.42% | 891,878 |
| Apr 16, 2026 | 15.49 | 16.90 | 15.29 | 16.80 | +9.23% | 252,935 |
| Apr 15, 2026 | 15.31 | 15.43 | 14.60 | 15.38 | -0.19% | 129,149 |
| Apr 14, 2026 | 15.59 | 16.15 | 15.26 | 15.41 | +1.38% | 127,900 |
| Apr 13, 2026 | 15.48 | 15.80 | 15.02 | 15.20 | -3.80% | 172,504 |
| Apr 10, 2026 | 16.25 | 16.50 | 15.57 | 15.80 | +1.48% | 197,862 |
| Apr 9, 2026 | 14.85 | 16.14 | 14.85 | 15.57 | +5.56% | 201,958 |
| Apr 8, 2026 | 14.43 | 15.33 | 14.06 | 14.75 | +9.26% | 181,490 |
| Apr 7, 2026 | 14.50 | 14.51 | 13.33 | 13.50 | -7.28% | 123,437 |
| Apr 6, 2026 | 14.16 | 15.48 | 14.16 | 14.56 | +3.48% | 142,344 |
| Apr 2, 2026 | 13.94 | 14.39 | 13.75 | 14.07 | -1.88% | 54,040 |
| Apr 1, 2026 | 13.81 | 14.75 | 13.65 | 14.34 | +5.05% | 97,586 |
| Mar 31, 2026 | 13.24 | 13.97 | 13.24 | 13.65 | +4.76% | 68,981 |
| Mar 30, 2026 | 13.93 | 14.00 | 12.76 | 13.03 | -7.13% | 113,765 |
| Mar 27, 2026 | 14.25 | 14.39 | 13.74 | 14.03 | -1.61% | 90,766 |
| Mar 26, 2026 | 15.04 | 15.16 | 14.08 | 14.26 | -5.56% | 126,564 |
| Mar 25, 2026 | 15.13 | 15.66 | 14.91 | 15.10 | +0.00% | 211,334 |
| Mar 24, 2026 | 14.25 | 15.25 | 14.25 | 15.10 | +4.07% | 190,123 |
| Mar 23, 2026 | 13.92 | 14.87 | 13.47 | 14.51 | +3.42% | 142,751 |
| Mar 20, 2026 | 14.22 | 14.47 | 13.84 | 14.03 | -0.57% | 91,961 |
| Mar 19, 2026 | 14.04 | 14.28 | 13.81 | 14.11 | -0.91% | 85,634 |
| Mar 18, 2026 | 14.46 | 14.50 | 14.04 | 14.24 | -1.52% | 64,540 |
| Mar 17, 2026 | 14.46 | 14.58 | 13.92 | 14.46 | -0.07% | 98,242 |
| Mar 16, 2026 | 14.24 | 14.99 | 13.79 | 14.47 | +3.58% | 123,514 |
| Mar 13, 2026 | 14.25 | 14.48 | 13.37 | 13.97 | -3.52% | 143,589 |
| Mar 12, 2026 | 14.63 | 14.89 | 13.78 | 14.48 | -1.36% | 216,925 |
| Mar 11, 2026 | 14.35 | 15.14 | 13.99 | 14.68 | +3.09% | 250,734 |
| Mar 10, 2026 | 13.60 | 14.65 | 13.41 | 14.24 | +4.71% | 420,554 |
| Mar 9, 2026 | 12.99 | 13.72 | 12.79 | 13.60 | +2.72% | 224,584 |
| Mar 6, 2026 | 13.00 | 13.74 | 12.91 | 13.24 | +0.15% | 192,242 |
| Mar 5, 2026 | 12.70 | 13.57 | 12.28 | 13.22 | +4.26% | 296,471 |
| Mar 4, 2026 | 12.23 | 12.71 | 11.89 | 12.68 | +3.26% | 205,465 |
| Mar 3, 2026 | 11.98 | 12.67 | 11.53 | 12.28 | +0.66% | 211,218 |
| Mar 2, 2026 | 11.65 | 12.32 | 11.44 | 12.20 | +4.72% | 220,447 |
| Feb 27, 2026 | 11.25 | 11.83 | 10.58 | 11.65 | +16.62% | 280,817 |
| Feb 26, 2026 | 10.32 | 10.32 | 9.83 | 9.99 | -2.25% | 86,246 |
| Feb 25, 2026 | 10.01 | 10.26 | 9.81 | 10.22 | +2.92% | 19,107 |
| Feb 24, 2026 | 10.27 | 10.33 | 9.67 | 9.93 | -0.30% | 28,752 |
| Feb 23, 2026 | 9.80 | 10.44 | 9.35 | 9.96 | +0.40% | 55,825 |
| Feb 20, 2026 | 9.93 | 10.02 | 9.70 | 9.92 | -1.29% | 32,367 |
| Feb 19, 2026 | 10.18 | 10.23 | 9.78 | 10.05 | -1.57% | 25,520 |
| Feb 18, 2026 | 10.35 | 10.38 | 10.10 | 10.21 | -0.29% | 14,477 |
| Feb 17, 2026 | 10.45 | 10.45 | 9.87 | 10.24 | -2.48% | 56,916 |
| Feb 13, 2026 | 10.24 | 10.61 | 10.24 | 10.50 | +0.10% | 35,557 |
| Feb 12, 2026 | 10.60 | 10.61 | 10.06 | 10.49 | -0.47% | 64,148 |
| Feb 11, 2026 | 10.66 | 10.83 | 10.48 | 10.54 | +0.67% | 71,574 |
| Feb 10, 2026 | 10.66 | 10.88 | 10.40 | 10.47 | -0.66% | 35,997 |
| Feb 9, 2026 | 9.96 | 10.74 | 9.89 | 10.54 | +5.72% | 75,758 |
| Feb 6, 2026 | 9.42 | 10.20 | 9.42 | 9.97 | +6.40% | 63,054 |
| Feb 5, 2026 | 8.99 | 9.38 | 8.38 | 9.37 | +4.58% | 34,463 |
| Feb 4, 2026 | 9.58 | 9.64 | 8.72 | 8.96 | -7.34% | 103,448 |
| Feb 3, 2026 | 9.27 | 9.67 | 9.12 | 9.67 | +3.20% | 112,520 |
| Feb 2, 2026 | 9.15 | 9.45 | 8.97 | 9.37 | +2.40% | 28,379 |
| Jan 30, 2026 | 9.40 | 9.42 | 9.13 | 9.15 | -3.48% | 29,123 |
| Jan 29, 2026 | 9.42 | 9.48 | 9.09 | 9.48 | +1.39% | 31,276 |
| Jan 28, 2026 | 9.28 | 9.48 | 9.25 | 9.35 | +1.30% | 83,798 |
| Jan 27, 2026 | 8.60 | 9.43 | 8.58 | 9.23 | +7.58% | 68,147 |
| Jan 26, 2026 | 8.92 | 9.13 | 8.51 | 8.58 | -3.38% | 59,047 |
| Jan 23, 2026 | 9.52 | 9.52 | 8.61 | 8.88 | -6.43% | 73,221 |
| Jan 22, 2026 | 9.27 | 9.54 | 9.10 | 9.49 | +3.26% | 105,384 |
| Jan 21, 2026 | 8.90 | 9.33 | 8.82 | 9.19 | +4.79% | 98,479 |
| Jan 20, 2026 | 8.65 | 8.78 | 8.42 | 8.77 | +1.39% | 41,146 |
| Jan 16, 2026 | 8.70 | 8.95 | 8.55 | 8.65 | -0.80% | 34,713 |
| Jan 15, 2026 | 8.09 | 8.78 | 8.09 | 8.72 | +8.86% | 111,342 |
| Jan 14, 2026 | 7.82 | 8.09 | 7.69 | 8.01 | +2.43% | 35,308 |
| Jan 13, 2026 | 8.16 | 8.43 | 7.80 | 7.82 | -3.10% | 46,816 |
| Jan 12, 2026 | 7.90 | 8.27 | 7.90 | 8.07 | +2.80% | 30,830 |
| Jan 9, 2026 | 8.20 | 8.40 | 7.85 | 7.85 | -4.96% | 59,698 |
| Jan 8, 2026 | 8.21 | 8.47 | 8.10 | 8.26 | +0.36% | 50,328 |
| Jan 7, 2026 | 8.15 | 8.33 | 8.01 | 8.23 | +1.23% | 29,905 |
| Jan 6, 2026 | 7.74 | 8.40 | 7.67 | 8.13 | +5.17% | 58,232 |
| Jan 5, 2026 | 7.48 | 7.83 | 7.48 | 7.73 | +2.52% | 23,368 |
| Jan 2, 2026 | 7.44 | 7.61 | 7.42 | 7.54 | +0.94% | 16,279 |
| Dec 31, 2025 | 7.40 | 7.49 | 7.33 | 7.47 | +0.67% | 21,933 |
| Dec 30, 2025 | 7.65 | 7.81 | 7.21 | 7.42 | -3.89% | 53,087 |
| Dec 29, 2025 | 7.32 | 7.79 | 7.32 | 7.72 | +2.66% | 46,519 |
| Dec 26, 2025 | 7.53 | 7.55 | 7.25 | 7.52 | +1.21% | 11,883 |
| Dec 24, 2025 | 7.42 | 7.52 | 7.33 | 7.43 | +0.68% | 11,801 |
| Dec 23, 2025 | 7.18 | 7.62 | 7.12 | 7.38 | +1.51% | 27,078 |
| Dec 22, 2025 | 7.30 | 7.49 | 7.12 | 7.27 | -0.41% | 28,089 |
| Dec 19, 2025 | 7.24 | 7.50 | 7.23 | 7.30 | +0.55% | 49,552 |
| Dec 18, 2025 | 7.40 | 7.44 | 7.19 | 7.26 | -1.63% | 32,991 |
| Dec 17, 2025 | 7.25 | 7.39 | 7.07 | 7.38 | +2.22% | 28,235 |
| Dec 16, 2025 | 7.33 | 7.46 | 7.20 | 7.22 | -2.30% | 36,666 |
| Dec 15, 2025 | 7.60 | 7.66 | 7.31 | 7.39 | -2.25% | 23,005 |
| Dec 12, 2025 | 7.86 | 7.90 | 7.55 | 7.56 | -5.38% | 30,968 |
| Dec 11, 2025 | 7.70 | 7.99 | 7.62 | 7.99 | +2.30% | 30,039 |
| Dec 10, 2025 | 7.55 | 8.00 | 7.55 | 7.81 | +1.83% | 59,345 |
| Dec 9, 2025 | 7.53 | 7.95 | 7.53 | 7.67 | +0.52% | 45,238 |
| Dec 8, 2025 | 7.85 | 7.97 | 7.63 | 7.63 | -3.05% | 32,717 |
| Dec 5, 2025 | 8.00 | 8.20 | 7.77 | 7.87 | -1.62% | 19,928 |
| Dec 4, 2025 | 7.70 | 8.05 | 7.47 | 8.00 | +3.09% | 37,281 |
| Dec 3, 2025 | 7.46 | 7.95 | 7.35 | 7.76 | +5.87% | 37,224 |
| Dec 2, 2025 | 8.02 | 8.10 | 7.33 | 7.33 | -8.26% | 63,200 |
| Dec 1, 2025 | 7.99 | 8.25 | 7.99 | 7.99 | -0.87% | 26,241 |
| Nov 28, 2025 | 7.95 | 8.29 | 7.55 | 8.06 | +5.91% | 24,337 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | -1.81% | 46,198 |
| Nov 25, 2025 | 7.72 | 7.99 | 7.55 | 7.75 | +0.78% | 22,124 |
| Nov 24, 2025 | 7.68 | 8.01 | 7.60 | 7.69 | +1.85% | 17,708 |
| Nov 21, 2025 | 7.35 | 7.72 | 7.33 | 7.55 | +1.75% | 21,545 |
| Nov 20, 2025 | 7.53 | 7.66 | 7.17 | 7.42 | -0.40% | 34,138 |
| Nov 19, 2025 | 7.44 | 7.46 | 7.23 | 7.45 | +3.76% | 34,695 |
| Nov 18, 2025 | 7.55 | 7.67 | 7.15 | 7.18 | -6.02% | 28,441 |
| Nov 17, 2025 | 7.55 | 8.02 | 7.45 | 7.64 | +1.33% | 38,845 |
| Nov 14, 2025 | 7.52 | 7.89 | 7.50 | 7.54 | -0.79% | 38,700 |
| Nov 13, 2025 | 8.33 | 8.47 | 7.57 | 7.60 | -8.87% | 74,516 |
| Nov 12, 2025 | 8.09 | 8.59 | 8.01 | 8.34 | +3.22% | 69,747 |
| Nov 11, 2025 | 8.01 | 8.19 | 7.76 | 8.08 | -1.10% | 24,631 |
| Nov 10, 2025 | 7.88 | 8.27 | 7.88 | 8.17 | +6.80% | 45,530 |
| Nov 7, 2025 | 7.76 | 7.83 | 7.50 | 7.65 | -0.91% | 29,428 |
| Nov 6, 2025 | 8.33 | 8.42 | 7.72 | 7.72 | -7.54% | 64,866 |
| Nov 5, 2025 | 7.79 | 8.52 | 7.77 | 8.35 | -3.47% | 68,860 |
Daily open, high, low, close and volume for inTEST Corporation (INTT). Showing 250 trading days. Unadjusted prices.