NYSE:INTT
inTEST Corp Stock Price (Quote)
$10.08
-0.0100 (-0.0991%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.71 | $12.79 | Friday, 10th May 2024 INTT stock ended at $10.08. This is 0.0991% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.32% from a day low at $9.95 to a day high of $10.28. |
| 90 days | $9.71 | $14.35 | |
| 52 weeks | $9.71 | $27.17 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $24.61 | $25.53 | $24.37 | $25.35 | 200 101 |
| Jun 16, 2023 | $25.44 | $25.59 | $24.01 | $24.19 | 225 748 |
| Jun 15, 2023 | $25.14 | $26.13 | $24.91 | $25.62 | 262 419 |
| Jun 14, 2023 | $26.23 | $26.23 | $24.50 | $25.15 | 244 535 |
| Jun 13, 2023 | $27.17 | $27.17 | $25.52 | $25.89 | 305 661 |
| Jun 12, 2023 | $26.32 | $26.90 | $25.81 | $26.79 | 377 604 |
| Jun 09, 2023 | $24.78 | $26.47 | $24.44 | $25.57 | 429 738 |
| Jun 08, 2023 | $24.41 | $25.39 | $24.30 | $24.37 | 202 033 |
| Jun 07, 2023 | $25.23 | $25.70 | $23.69 | $24.07 | 335 551 |
| Jun 06, 2023 | $23.88 | $25.00 | $23.82 | $24.97 | 327 944 |
| Jun 05, 2023 | $22.64 | $24.21 | $22.61 | $23.78 | 328 881 |
| Jun 02, 2023 | $23.42 | $23.50 | $21.25 | $22.64 | 243 595 |
| Jun 01, 2023 | $20.56 | $22.94 | $20.56 | $22.62 | 300 211 |
| May 31, 2023 | $21.57 | $21.65 | $20.06 | $20.60 | 331 575 |
| May 30, 2023 | $22.80 | $23.29 | $21.18 | $21.80 | 325 824 |
| May 26, 2023 | $21.88 | $22.34 | $21.15 | $21.92 | 434 920 |
| May 25, 2023 | $21.56 | $22.61 | $21.04 | $21.09 | 857 051 |
| May 24, 2023 | $20.90 | $21.18 | $20.25 | $21.17 | 167 295 |
| May 23, 2023 | $21.51 | $22.00 | $20.80 | $21.08 | 212 018 |
| May 22, 2023 | $21.25 | $21.82 | $21.02 | $21.52 | 221 748 |
| May 19, 2023 | $21.74 | $21.98 | $21.30 | $21.45 | 165 164 |
| May 18, 2023 | $21.75 | $22.07 | $21.45 | $21.54 | 181 185 |
| May 17, 2023 | $20.88 | $21.92 | $20.88 | $21.58 | 210 325 |
| May 16, 2023 | $21.38 | $22.06 | $20.66 | $20.88 | 187 218 |
| May 15, 2023 | $20.76 | $21.35 | $20.18 | $21.10 | 303 904 |
