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 |
| Jul 26, 2023 | $21.80 | $21.90 | $20.86 | $21.19 | 145 178 |
| Jul 25, 2023 | $22.00 | $22.48 | $21.76 | $21.83 | 163 346 |
| Jul 24, 2023 | $21.40 | $21.96 | $20.90 | $21.70 | 206 647 |
| Jul 21, 2023 | $22.41 | $22.66 | $21.12 | $21.34 | 208 644 |
| Jul 20, 2023 | $22.65 | $22.75 | $21.91 | $22.30 | 234 674 |
| Jul 19, 2023 | $22.36 | $22.77 | $21.30 | $21.63 | 232 961 |
| Jul 18, 2023 | $21.06 | $22.29 | $20.87 | $22.28 | 257 602 |
| Jul 17, 2023 | $20.96 | $21.86 | $20.52 | $21.25 | 386 625 |
| Jul 14, 2023 | $21.45 | $21.74 | $20.39 | $20.86 | 357 997 |
| Jul 13, 2023 | $21.96 | $22.41 | $20.92 | $21.70 | 617 007 |
| Jul 12, 2023 | $23.76 | $24.19 | $22.03 | $22.33 | 466 484 |
| Jul 11, 2023 | $23.20 | $23.84 | $23.16 | $23.64 | 203 771 |
| Jul 10, 2023 | $23.34 | $23.84 | $22.87 | $23.25 | 304 861 |
| Jul 07, 2023 | $23.65 | $24.49 | $23.56 | $23.70 | 213 012 |
| Jul 06, 2023 | $25.00 | $25.00 | $22.67 | $23.43 | 399 325 |
| Jul 05, 2023 | $26.13 | $26.13 | $25.07 | $25.19 | 165 480 |
| Jul 03, 2023 | $26.45 | $26.71 | $25.53 | $25.85 | 82 221 |
| Jun 30, 2023 | $26.44 | $26.56 | $25.80 | $26.26 | 183 197 |
| Jun 29, 2023 | $25.61 | $26.08 | $25.20 | $26.02 | 167 919 |
| Jun 28, 2023 | $26.74 | $26.81 | $25.30 | $25.50 | 261 563 |
| Jun 27, 2023 | $24.75 | $26.98 | $24.72 | $26.91 | 262 506 |
| Jun 26, 2023 | $24.55 | $25.72 | $24.20 | $24.57 | 196 243 |
| Jun 23, 2023 | $24.68 | $25.34 | $24.32 | $24.50 | 1 378 368 |
| Jun 22, 2023 | $24.73 | $25.57 | $24.12 | $25.01 | 179 290 |
| Jun 21, 2023 | $25.24 | $26.07 | $25.08 | $25.12 | 158 557 |
