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 |
| Feb 11, 2016 | $3.96 | $4.00 | $3.96 | $3.99 | 4 101 |
| Feb 10, 2016 | $3.96 | $3.96 | $3.96 | $3.96 | 102 |
| Feb 09, 2016 | $3.96 | $3.98 | $3.96 | $3.98 | 200 |
| Feb 08, 2016 | $3.95 | $3.95 | $3.83 | $3.95 | 9 581 |
| Feb 05, 2016 | $3.90 | $4.00 | $3.90 | $4.00 | 3 276 |
| Feb 04, 2016 | $4.02 | $4.05 | $3.98 | $4.00 | 3 217 |
| Feb 03, 2016 | $3.94 | $3.94 | $3.83 | $3.93 | 4 837 |
| Feb 02, 2016 | $3.88 | $3.88 | $3.83 | $3.86 | 21 123 |
| Feb 01, 2016 | $3.94 | $4.04 | $3.87 | $3.87 | 11 821 |
| Jan 29, 2016 | $4.24 | $4.25 | $4.00 | $4.00 | 24 182 |
| Jan 28, 2016 | $4.21 | $4.33 | $4.21 | $4.28 | 12 856 |
| Jan 27, 2016 | $4.25 | $4.33 | $4.16 | $4.18 | 5 338 |
| Jan 26, 2016 | $4.32 | $4.43 | $4.30 | $4.30 | 7 668 |
| Jan 25, 2016 | $4.37 | $4.38 | $4.22 | $4.22 | 5 159 |
| Jan 22, 2016 | $4.42 | $4.42 | $4.30 | $4.37 | 10 908 |
| Jan 21, 2016 | $4.35 | $4.40 | $4.30 | $4.36 | 7 724 |
| Jan 20, 2016 | $4.33 | $4.35 | $4.12 | $4.28 | 9 885 |
| Jan 19, 2016 | $4.35 | $4.52 | $4.30 | $4.37 | 11 610 |
| Jan 15, 2016 | $4.60 | $4.61 | $4.43 | $4.47 | 18 077 |
| Jan 14, 2016 | $4.63 | $4.69 | $4.50 | $4.61 | 30 029 |
| Jan 13, 2016 | $4.37 | $4.61 | $4.36 | $4.61 | 16 921 |
| Jan 12, 2016 | $4.36 | $4.49 | $4.36 | $4.46 | 18 256 |
| Jan 11, 2016 | $4.38 | $4.42 | $4.33 | $4.38 | 12 645 |
| Jan 08, 2016 | $4.21 | $4.38 | $4.21 | $4.38 | 11 644 |
| Jan 07, 2016 | $4.23 | $4.28 | $4.23 | $4.26 | 1 810 |
