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 |
| Feb 29, 2024 | $11.63 | $11.80 | $11.61 | $11.68 | 67 263 |
| Feb 28, 2024 | $11.55 | $11.82 | $11.52 | $11.53 | 54 728 |
| Feb 27, 2024 | $11.61 | $11.69 | $11.45 | $11.66 | 71 078 |
| Feb 26, 2024 | $11.25 | $11.73 | $11.25 | $11.56 | 63 474 |
| Feb 23, 2024 | $11.44 | $11.51 | $11.16 | $11.28 | 42 741 |
| Feb 22, 2024 | $11.76 | $11.80 | $11.30 | $11.47 | 88 742 |
| Feb 21, 2024 | $11.76 | $11.81 | $11.54 | $11.66 | 29 944 |
| Feb 20, 2024 | $11.96 | $12.00 | $11.52 | $11.76 | 90 270 |
| Feb 16, 2024 | $12.33 | $12.47 | $12.05 | $12.09 | 73 480 |
| Feb 15, 2024 | $11.90 | $12.54 | $11.90 | $12.43 | 114 190 |
| Feb 14, 2024 | $11.49 | $11.97 | $11.48 | $11.92 | 74 865 |
| Feb 13, 2024 | $11.45 | $11.63 | $11.15 | $11.34 | 116 508 |
| Feb 12, 2024 | $11.71 | $12.10 | $11.63 | $11.76 | 86 464 |
| Feb 09, 2024 | $11.71 | $12.05 | $11.71 | $11.81 | 75 859 |
| Feb 08, 2024 | $11.18 | $11.87 | $11.18 | $11.62 | 64 595 |
| Feb 07, 2024 | $11.71 | $11.74 | $11.17 | $11.21 | 69 845 |
| Feb 06, 2024 | $11.52 | $11.74 | $11.46 | $11.71 | 76 246 |
| Feb 05, 2024 | $11.59 | $11.64 | $11.17 | $11.47 | 68 545 |
| Feb 02, 2024 | $11.78 | $11.85 | $11.57 | $11.75 | 58 226 |
| Feb 01, 2024 | $12.00 | $12.28 | $11.73 | $11.84 | 99 706 |
| Jan 31, 2024 | $12.45 | $12.61 | $11.91 | $11.93 | 97 038 |
| Jan 30, 2024 | $12.47 | $12.71 | $12.40 | $12.58 | 63 651 |
| Jan 29, 2024 | $12.50 | $12.59 | $12.05 | $12.56 | 84 036 |
| Jan 26, 2024 | $12.61 | $12.74 | $12.30 | $12.43 | 73 903 |
| Jan 25, 2024 | $12.36 | $12.81 | $12.32 | $12.67 | 104 554 |
