inTEST Corporation (INTT)
NYSEAMERICAN: INTT · Real-Time Price · USD
8.19
-0.03 (-0.36%)
At close: Sep 29, 2025, 4:00 PM EDT
8.20
+0.01 (0.12%)
After-hours: Sep 29, 2025, 8:00 PM EDT
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.38 | 8.44 | 8.21 | 8.24 | - | 0.18% | 10,432 |
| 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 |