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 |
| Jan 24, 2024 | $12.62 | $12.74 | $12.10 | $12.20 | 77 027 |
| Jan 23, 2024 | $12.48 | $12.88 | $12.39 | $12.50 | 66 416 |
| Jan 22, 2024 | $12.78 | $13.07 | $12.34 | $12.36 | 110 235 |
| Jan 19, 2024 | $12.69 | $12.89 | $12.52 | $12.66 | 90 617 |
| Jan 18, 2024 | $12.57 | $12.92 | $12.39 | $12.58 | 93 691 |
| Jan 17, 2024 | $11.99 | $12.60 | $11.90 | $12.48 | 140 137 |
| Jan 16, 2024 | $12.00 | $12.21 | $11.85 | $12.15 | 83 761 |
| Jan 12, 2024 | $12.18 | $12.32 | $11.96 | $12.00 | 114 727 |
| Jan 11, 2024 | $12.22 | $12.29 | $11.78 | $12.08 | 98 236 |
| Jan 10, 2024 | $12.33 | $12.33 | $12.08 | $12.27 | 103 600 |
| Jan 09, 2024 | $12.39 | $12.41 | $12.03 | $12.31 | 80 952 |
| Jan 08, 2024 | $12.38 | $12.80 | $12.35 | $12.52 | 72 353 |
| Jan 05, 2024 | $12.74 | $12.75 | $12.40 | $12.44 | 102 231 |
| Jan 04, 2024 | $12.72 | $12.91 | $12.65 | $12.71 | 95 762 |
| Jan 03, 2024 | $13.13 | $13.24 | $12.56 | $12.66 | 88 551 |
| Jan 02, 2024 | $13.50 | $13.59 | $13.15 | $13.25 | 125 286 |
| Dec 29, 2023 | $13.40 | $13.64 | $13.06 | $13.60 | 136 152 |
| Dec 28, 2023 | $13.25 | $13.58 | $13.17 | $13.26 | 111 702 |
| Dec 27, 2023 | $13.44 | $13.70 | $13.35 | $13.51 | 61 732 |
| Dec 26, 2023 | $13.22 | $13.58 | $13.22 | $13.48 | 90 907 |
| Dec 22, 2023 | $13.25 | $13.45 | $12.96 | $13.10 | 148 444 |
| Dec 21, 2023 | $12.67 | $13.36 | $12.67 | $13.21 | 121 574 |
| Dec 20, 2023 | $12.62 | $12.98 | $12.45 | $12.55 | 128 788 |
| Dec 19, 2023 | $11.97 | $12.73 | $11.92 | $12.65 | 142 823 |
| Dec 18, 2023 | $12.68 | $12.83 | $12.04 | $12.18 | 183 275 |
