inTEST Corporation (INTT)
AMEX: INTT
· Real-Time Price · USD
7.35
0.23 (3.23%)
At close: Sep 05, 2025, 3:59 PM
7.27
-1.09%
After-hours: Sep 05, 2025, 04:04 PM EDT
INTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.19 | 7.39 | 7.10 | 7.27 | 7.27 | 2.11% | 37,113 |
| Sep 4, 2025 | 7.27 | 7.27 | 7.07 | 7.12 | 7.12 | -2.06% | 29,700 |
| Sep 3, 2025 | 7.10 | 7.32 | 7.02 | 7.27 | 7.27 | 2.39% | 64,000 |
| Sep 2, 2025 | 6.94 | 7.17 | 6.93 | 7.10 | 7.10 | 1.43% | 83,315 |
| Aug 29, 2025 | 7.15 | 7.27 | 6.97 | 7.00 | 7.00 | -2.51% | 35,641 |
| Aug 28, 2025 | 7.20 | 7.28 | 7.07 | 7.18 | 7.18 | 0.70% | 32,200 |
| Aug 27, 2025 | 7.44 | 7.62 | 7.13 | 7.13 | 7.13 | -3.52% | 44,652 |
| Aug 26, 2025 | 7.04 | 7.53 | 7.04 | 7.39 | 7.39 | 6.33% | 57,940 |
| Aug 25, 2025 | 7.00 | 7.33 | 6.91 | 6.95 | 6.95 | -0.71% | 46,200 |
| Aug 22, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 4.01% | 72,800 |
| Aug 21, 2025 | 6.65 | 6.93 | 6.63 | 6.73 | 6.73 | 0.45% | 70,126 |
| Aug 20, 2025 | 6.88 | 6.92 | 6.70 | 6.70 | 6.70 | -3.04% | 47,200 |
| Aug 19, 2025 | 7.09 | 7.19 | 6.91 | 6.91 | 6.91 | -1.00% | 25,342 |
| Aug 18, 2025 | 6.93 | 7.13 | 6.89 | 6.98 | 6.98 | 1.90% | 26,749 |
| Aug 15, 2025 | 7.13 | 7.25 | 6.80 | 6.85 | 6.85 | -5.26% | 147,038 |
| Aug 14, 2025 | 7.24 | 7.37 | 7.03 | 7.23 | 7.23 | 0.84% | 38,306 |
| Aug 13, 2025 | 7.15 | 7.40 | 7.13 | 7.17 | 7.17 | 0.99% | 24,627 |
| Aug 12, 2025 | 7.08 | 7.29 | 7.08 | 7.10 | 7.10 | 1.28% | 59,012 |
| Aug 11, 2025 | 7.31 | 7.40 | 6.98 | 7.01 | 7.01 | -0.57% | 29,400 |
| Aug 8, 2025 | 7.26 | 7.38 | 7.05 | 7.05 | 7.05 | -1.95% | 15,300 |