inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
6.05
-0.05 (-0.82%)
May 12, 2025, 3:28 PM - Market open
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.15 | 6.15 | 5.58 | 6.02 | - | -1.31% | 108,631 |
| May 9, 2025 | 6.41 | 6.60 | 6.04 | 6.10 | 6.10 | -4.84% | 11,622 |
| May 8, 2025 | 6.69 | 6.69 | 6.09 | 6.41 | 6.41 | 0.31% | 13,552 |
| May 7, 2025 | 5.98 | 6.44 | 5.94 | 6.39 | 6.39 | 8.86% | 28,914 |
| May 6, 2025 | 5.65 | 6.06 | 5.65 | 5.87 | 5.87 | 2.98% | 94,188 |
| May 5, 2025 | 5.81 | 5.96 | 5.60 | 5.70 | 5.70 | -4.36% | 36,553 |
| May 2, 2025 | 5.68 | 6.20 | 5.56 | 5.96 | 5.96 | -4.18% | 96,844 |
| May 1, 2025 | 6.29 | 6.30 | 6.03 | 6.22 | 6.22 | 0.32% | 9,462 |
| Apr 30, 2025 | 6.25 | 6.35 | 6.15 | 6.20 | 6.20 | -1.59% | 15,513 |
| Apr 29, 2025 | 6.30 | 6.44 | 6.29 | 6.30 | 6.30 | -0.16% | 8,597 |
| Apr 28, 2025 | 6.40 | 6.51 | 6.22 | 6.31 | 6.31 | -0.63% | 18,622 |
| Apr 25, 2025 | 6.34 | 6.45 | 6.14 | 6.35 | 6.35 | 0.16% | 10,307 |
| Apr 24, 2025 | 6.17 | 6.35 | 6.17 | 6.34 | 6.34 | 2.59% | 19,163 |
| Apr 23, 2025 | 6.18 | 6.23 | 6.06 | 6.18 | 6.18 | 3.69% | 23,112 |
| Apr 22, 2025 | 6.05 | 6.11 | 5.93 | 5.96 | 5.96 | 0.17% | 14,595 |
| Apr 21, 2025 | 6.02 | 6.11 | 5.94 | 5.95 | 5.95 | -0.83% | 23,695 |
| Apr 17, 2025 | 5.81 | 6.03 | 5.77 | 6.00 | 6.00 | 2.39% | 55,192 |
| Apr 16, 2025 | 5.94 | 6.00 | 5.51 | 5.86 | 5.86 | -3.30% | 32,431 |
| Apr 15, 2025 | 5.94 | 6.15 | 5.89 | 6.06 | 6.06 | 2.36% | 57,101 |
| Apr 14, 2025 | 6.10 | 6.10 | 5.64 | 5.92 | 5.92 | -1.50% | 27,645 |
| Apr 11, 2025 | 5.59 | 6.13 | 5.53 | 6.01 | 6.01 | 3.62% | 140,671 |
| Apr 10, 2025 | 5.90 | 5.90 | 5.67 | 5.80 | 5.80 | -4.29% | 20,718 |
| Apr 9, 2025 | 5.79 | 6.13 | 5.30 | 6.06 | 6.06 | 4.30% | 47,575 |
| Apr 8, 2025 | 5.93 | 6.23 | 5.69 | 5.81 | 5.81 | 0.17% | 51,953 |
| Apr 7, 2025 | 5.65 | 5.99 | 5.24 | 5.80 | 5.80 | -2.03% | 98,576 |
| Apr 4, 2025 | 6.19 | 6.19 | 5.91 | 5.92 | 5.92 | -5.28% | 43,391 |
| Apr 3, 2025 | 6.55 | 6.60 | 6.15 | 6.25 | 6.25 | -7.41% | 39,060 |
| Apr 2, 2025 | 6.85 | 6.94 | 6.71 | 6.75 | 6.75 | -1.46% | 18,303 |
| Apr 1, 2025 | 6.99 | 7.01 | 6.71 | 6.85 | 6.85 | -2.00% | 35,522 |
| Mar 31, 2025 | 7.01 | 7.17 | 6.93 | 6.99 | 6.99 | -0.99% | 28,684 |
| Mar 28, 2025 | 7.44 | 7.46 | 6.92 | 7.06 | 7.06 | -6.12% | 40,345 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.28 | 7.52 | 7.52 | 0.27% | 24,980 |
| Mar 26, 2025 | 7.64 | 7.66 | 7.41 | 7.50 | 7.50 | -1.32% | 31,065 |
| Mar 25, 2025 | 7.60 | 7.64 | 7.54 | 7.60 | 7.60 | - | 41,212 |
| Mar 24, 2025 | 7.67 | 7.67 | 7.50 | 7.60 | 7.60 | 1.20% | 16,963 |
| Mar 21, 2025 | 7.48 | 7.75 | 7.42 | 7.51 | 7.51 | 0.13% | 37,884 |
| Mar 20, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.63% | 39,319 |
| Mar 19, 2025 | 7.60 | 7.81 | 7.35 | 7.38 | 7.38 | -2.51% | 17,254 |
| Mar 18, 2025 | 7.68 | 7.73 | 7.38 | 7.57 | 7.57 | -2.20% | 43,433 |
| Mar 17, 2025 | 7.70 | 7.96 | 7.64 | 7.74 | 7.74 | -0.13% | 24,323 |
| Mar 14, 2025 | 7.91 | 7.91 | 7.68 | 7.75 | 7.75 | -1.52% | 34,984 |
| Mar 13, 2025 | 7.75 | 7.99 | 7.69 | 7.87 | 7.87 | 0.90% | 47,098 |
| Mar 12, 2025 | 7.56 | 8.21 | 7.51 | 7.80 | 7.80 | 3.04% | 151,299 |
| Mar 11, 2025 | 7.36 | 7.74 | 7.35 | 7.57 | 7.57 | 2.02% | 110,426 |
| Mar 10, 2025 | 7.77 | 7.86 | 7.35 | 7.42 | 7.42 | -4.75% | 70,354 |
| Mar 7, 2025 | 9.10 | 9.10 | 7.64 | 7.79 | 7.79 | -4.06% | 125,383 |
| Mar 6, 2025 | 7.83 | 8.12 | 7.82 | 8.12 | 8.12 | 3.31% | 34,455 |
| Mar 5, 2025 | 7.91 | 8.15 | 7.86 | 7.86 | 7.86 | -0.63% | 12,540 |
| Mar 4, 2025 | 8.11 | 8.24 | 7.73 | 7.91 | 7.91 | -2.94% | 59,161 |
| Mar 3, 2025 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -2.40% | 41,271 |