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 |
| Mar 18, 2016 | $3.84 | $3.89 | $3.64 | $3.89 | 12 610 |
| Mar 17, 2016 | $3.64 | $3.87 | $3.56 | $3.80 | 8 898 |
| Mar 16, 2016 | $3.68 | $3.69 | $3.67 | $3.69 | 3 954 |
| Mar 15, 2016 | $3.63 | $3.69 | $3.63 | $3.68 | 4 049 |
| Mar 14, 2016 | $3.58 | $3.67 | $3.58 | $3.67 | 2 178 |
| Mar 11, 2016 | $3.62 | $3.72 | $3.48 | $3.67 | 14 363 |
| Mar 10, 2016 | $3.60 | $3.60 | $3.43 | $3.53 | 14 677 |
| Mar 09, 2016 | $3.59 | $3.89 | $3.47 | $3.54 | 23 782 |
| Mar 08, 2016 | $3.70 | $3.81 | $3.50 | $3.50 | 7 279 |
| Mar 07, 2016 | $3.88 | $3.88 | $3.72 | $3.72 | 1 789 |
| Mar 04, 2016 | $3.76 | $3.92 | $3.75 | $3.75 | 22 199 |
| Mar 03, 2016 | $3.87 | $3.87 | $3.75 | $3.80 | 10 544 |
| Mar 02, 2016 | $3.88 | $3.96 | $3.88 | $3.96 | 2 353 |
| Mar 01, 2016 | $3.95 | $3.99 | $3.95 | $3.96 | 12 432 |
| Feb 29, 2016 | $3.94 | $3.94 | $3.90 | $3.90 | 1 604 |
| Feb 26, 2016 | $3.95 | $3.95 | $3.94 | $3.94 | 2 052 |
| Feb 25, 2016 | $3.93 | $3.94 | $3.88 | $3.94 | 13 617 |
| Feb 24, 2016 | $3.91 | $3.91 | $3.91 | $3.91 | 49 |
| Feb 23, 2016 | $3.94 | $3.94 | $3.91 | $3.91 | 2 250 |
| Feb 22, 2016 | $3.94 | $3.94 | $3.93 | $3.93 | 841 |
| Feb 19, 2016 | $3.85 | $3.96 | $3.84 | $3.84 | 6 466 |
| Feb 18, 2016 | $3.98 | $3.98 | $3.92 | $3.92 | 476 |
| Feb 17, 2016 | $3.98 | $3.99 | $3.98 | $3.99 | 3 714 |
| Feb 16, 2016 | $4.00 | $4.00 | $4.00 | $4.00 | 121 |
| Feb 12, 2016 | $3.93 | $3.99 | $3.93 | $3.99 | 1 700 |
