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 |
| Apr 05, 2024 | $13.45 | $13.52 | $13.10 | $13.25 | 71 399 |
| Apr 04, 2024 | $13.76 | $13.92 | $13.29 | $13.50 | 120 778 |
| Apr 03, 2024 | $13.48 | $14.01 | $13.48 | $13.75 | 123 251 |
| Apr 02, 2024 | $13.28 | $13.66 | $13.05 | $13.48 | 110 424 |
| Apr 01, 2024 | $13.25 | $14.35 | $13.21 | $13.32 | 310 195 |
| Mar 28, 2024 | $11.50 | $13.37 | $11.50 | $13.25 | 317 219 |
| Mar 27, 2024 | $11.02 | $11.48 | $10.94 | $11.37 | 141 755 |
| Mar 26, 2024 | $11.29 | $11.36 | $10.92 | $10.92 | 81 984 |
| Mar 25, 2024 | $10.91 | $11.31 | $10.81 | $11.22 | 94 865 |
| Mar 22, 2024 | $11.19 | $11.29 | $10.90 | $10.90 | 93 659 |
| Mar 21, 2024 | $11.17 | $11.32 | $11.11 | $11.17 | 117 161 |
| Mar 20, 2024 | $11.22 | $11.25 | $10.94 | $11.14 | 85 773 |
| Mar 19, 2024 | $10.83 | $11.25 | $10.83 | $11.18 | 81 535 |
| Mar 18, 2024 | $11.12 | $11.12 | $10.86 | $10.86 | 99 158 |
| Mar 15, 2024 | $11.09 | $11.25 | $11.00 | $11.23 | 116 454 |
| Mar 14, 2024 | $10.99 | $11.52 | $10.99 | $11.21 | 121 541 |
| Mar 13, 2024 | $11.13 | $11.13 | $10.82 | $10.95 | 183 639 |
| Mar 12, 2024 | $11.22 | $11.22 | $11.00 | $11.13 | 67 322 |
| Mar 11, 2024 | $11.16 | $11.28 | $11.13 | $11.22 | 60 876 |
| Mar 08, 2024 | $11.53 | $11.75 | $11.13 | $11.16 | 68 017 |
| Mar 07, 2024 | $11.49 | $11.62 | $11.29 | $11.40 | 98 727 |
| Mar 06, 2024 | $11.46 | $11.65 | $11.29 | $11.33 | 93 823 |
| Mar 05, 2024 | $11.82 | $11.98 | $11.36 | $11.37 | 82 506 |
| Mar 04, 2024 | $12.31 | $12.31 | $11.88 | $11.88 | 89 381 |
| Mar 01, 2024 | $12.49 | $12.73 | $12.02 | $12.16 | 143 343 |
