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 |
| Aug 30, 2023 | $17.00 | $17.57 | $16.93 | $17.45 | 105 619 |
| Aug 29, 2023 | $16.98 | $17.53 | $16.99 | $17.08 | 114 968 |
| Aug 28, 2023 | $16.78 | $17.20 | $16.75 | $17.06 | 141 551 |
| Aug 25, 2023 | $16.53 | $16.80 | $16.30 | $16.46 | 82 038 |
| Aug 24, 2023 | $17.35 | $17.44 | $16.40 | $16.44 | 105 230 |
| Aug 23, 2023 | $16.77 | $17.31 | $16.42 | $17.12 | 119 897 |
| Aug 22, 2023 | $16.48 | $16.77 | $16.31 | $16.65 | 139 612 |
| Aug 21, 2023 | $16.84 | $17.21 | $16.41 | $16.46 | 125 588 |
| Aug 18, 2023 | $15.91 | $16.82 | $15.75 | $16.66 | 185 928 |
| Aug 17, 2023 | $16.18 | $16.52 | $16.03 | $16.18 | 148 376 |
| Aug 16, 2023 | $16.59 | $16.98 | $16.04 | $16.06 | 250 432 |
| Aug 15, 2023 | $16.67 | $17.12 | $16.50 | $16.56 | 161 227 |
| Aug 14, 2023 | $16.21 | $16.96 | $16.01 | $16.74 | 274 308 |
| Aug 11, 2023 | $17.24 | $17.45 | $16.73 | $16.83 | 166 772 |
| Aug 10, 2023 | $17.50 | $17.97 | $17.22 | $17.51 | 175 431 |
| Aug 09, 2023 | $17.50 | $17.50 | $16.96 | $17.21 | 250 450 |
| Aug 08, 2023 | $18.11 | $18.23 | $17.59 | $17.64 | 225 308 |
| Aug 07, 2023 | $18.66 | $18.88 | $18.16 | $18.32 | 238 069 |
| Aug 04, 2023 | $20.70 | $20.80 | $18.51 | $18.62 | 500 031 |
| Aug 03, 2023 | $20.07 | $20.69 | $20.08 | $20.69 | 135 955 |
| Aug 02, 2023 | $20.56 | $20.70 | $19.79 | $20.36 | 166 970 |
| Aug 01, 2023 | $20.71 | $21.08 | $19.60 | $21.00 | 298 796 |
| Jul 31, 2023 | $21.85 | $22.70 | $21.05 | $21.16 | 354 529 |
| Jul 28, 2023 | $21.65 | $21.98 | $21.40 | $21.86 | 98 033 |
| Jul 27, 2023 | $21.52 | $21.64 | $21.18 | $21.43 | 114 074 |
