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 |
| Oct 05, 2023 | $14.62 | $14.85 | $14.15 | $14.60 | 97 020 |
| Oct 04, 2023 | $14.07 | $14.78 | $13.85 | $14.77 | 102 578 |
| Oct 03, 2023 | $14.75 | $14.81 | $14.11 | $14.14 | 86 622 |
| Oct 02, 2023 | $15.02 | $15.16 | $14.72 | $14.87 | 79 463 |
| Sep 29, 2023 | $15.29 | $15.30 | $14.66 | $15.17 | 99 383 |
| Sep 28, 2023 | $14.90 | $15.49 | $14.85 | $15.13 | 63 410 |
| Sep 27, 2023 | $14.85 | $15.11 | $14.69 | $14.99 | 71 185 |
| Sep 26, 2023 | $14.79 | $15.15 | $14.70 | $14.75 | 76 091 |
| Sep 25, 2023 | $14.79 | $15.18 | $14.75 | $14.87 | 106 143 |
| Sep 22, 2023 | $14.82 | $15.35 | $14.78 | $14.93 | 61 891 |
| Sep 21, 2023 | $14.83 | $14.99 | $14.60 | $14.79 | 91 549 |
| Sep 20, 2023 | $15.01 | $15.55 | $14.99 | $15.08 | 105 068 |
| Sep 19, 2023 | $15.08 | $15.41 | $14.82 | $14.82 | 139 885 |
| Sep 18, 2023 | $14.91 | $15.42 | $14.86 | $15.13 | 98 012 |
| Sep 15, 2023 | $15.63 | $15.72 | $14.82 | $14.92 | 153 455 |
| Sep 14, 2023 | $15.77 | $16.00 | $15.51 | $15.61 | 102 532 |
| Sep 13, 2023 | $15.79 | $15.89 | $15.50 | $15.67 | 114 678 |
| Sep 12, 2023 | $15.51 | $15.97 | $15.50 | $15.83 | 139 029 |
| Sep 11, 2023 | $16.59 | $16.80 | $15.60 | $15.75 | 192 622 |
| Sep 08, 2023 | $16.95 | $16.97 | $16.59 | $16.68 | 86 571 |
| Sep 07, 2023 | $17.00 | $17.09 | $16.67 | $16.87 | 115 308 |
| Sep 06, 2023 | $16.95 | $17.31 | $16.95 | $17.22 | 86 670 |
| Sep 05, 2023 | $17.57 | $17.49 | $17.02 | $17.05 | 109 674 |
| Sep 01, 2023 | $17.74 | $17.98 | $17.52 | $17.62 | 106 707 |
| Aug 31, 2023 | $17.62 | $17.93 | $17.48 | $17.52 | 98 698 |
