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 |
| Nov 09, 2023 | $12.18 | $12.57 | $12.05 | $12.34 | 81 892 |
| Nov 08, 2023 | $12.16 | $12.23 | $11.91 | $12.04 | 73 532 |
| Nov 07, 2023 | $12.23 | $12.56 | $11.76 | $12.00 | 112 831 |
| Nov 06, 2023 | $12.39 | $12.66 | $11.85 | $12.28 | 181 642 |
| Nov 03, 2023 | $12.05 | $13.00 | $11.73 | $12.90 | 270 993 |
| Nov 02, 2023 | $12.61 | $13.54 | $12.61 | $13.39 | 103 777 |
| Nov 01, 2023 | $12.86 | $12.93 | $12.42 | $12.60 | 66 362 |
| Oct 31, 2023 | $12.78 | $13.01 | $12.58 | $12.93 | 69 834 |
| Oct 30, 2023 | $12.93 | $13.05 | $12.55 | $12.84 | 74 003 |
| Oct 27, 2023 | $13.07 | $13.33 | $12.79 | $12.93 | 57 554 |
| Oct 26, 2023 | $13.53 | $13.75 | $12.91 | $12.99 | 70 967 |
| Oct 25, 2023 | $13.77 | $13.80 | $13.11 | $13.51 | 104 830 |
| Oct 24, 2023 | $13.59 | $14.23 | $13.53 | $14.12 | 88 664 |
| Oct 23, 2023 | $13.72 | $13.85 | $13.11 | $13.31 | 96 995 |
| Oct 20, 2023 | $14.06 | $14.28 | $13.65 | $13.88 | 80 637 |
| Oct 19, 2023 | $14.16 | $14.35 | $13.80 | $14.02 | 86 825 |
| Oct 18, 2023 | $14.91 | $14.94 | $14.07 | $14.15 | 83 004 |
| Oct 17, 2023 | $14.40 | $15.04 | $14.40 | $15.03 | 95 959 |
| Oct 16, 2023 | $13.98 | $14.63 | $13.98 | $14.51 | 66 494 |
| Oct 13, 2023 | $14.48 | $14.48 | $13.87 | $14.01 | 89 372 |
| Oct 12, 2023 | $14.77 | $14.97 | $14.25 | $14.49 | 83 163 |
| Oct 11, 2023 | $15.08 | $15.43 | $14.48 | $14.69 | 58 974 |
| Oct 10, 2023 | $14.84 | $15.47 | $14.83 | $15.05 | 81 864 |
| Oct 09, 2023 | $14.90 | $14.90 | $14.61 | $14.80 | 68 632 |
| Oct 06, 2023 | $14.40 | $15.09 | $14.16 | $14.91 | 70 704 |
