inTEST Corporation (INTT)
AMEX: INTT
· Real-Time Price · USD
8.14
-0.09 (-1.09%)
At close: Sep 26, 2025, 3:59 PM
8.22
0.98%
After-hours: Sep 26, 2025, 06:19 PM EDT
INTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.14 | 8.22 | 7.99 | 8.22 | 8.22 | -0.12% | 21,442 |
| Sep 25, 2025 | 8.45 | 8.58 | 8.09 | 8.23 | 8.23 | -3.74% | 18,822 |
| Sep 24, 2025 | 8.40 | 8.78 | 8.27 | 8.55 | 8.55 | 1.18% | 54,015 |
| Sep 23, 2025 | 8.09 | 8.61 | 7.81 | 8.45 | 8.45 | 5.49% | 63,400 |
| Sep 22, 2025 | 7.85 | 8.16 | 7.85 | 8.01 | 8.01 | 2.04% | 35,900 |
| Sep 19, 2025 | 7.91 | 7.92 | 7.71 | 7.85 | 7.85 | -0.25% | 34,565 |
| Sep 18, 2025 | 7.59 | 7.96 | 7.59 | 7.87 | 7.87 | 3.15% | 37,600 |
| Sep 17, 2025 | 7.33 | 7.88 | 7.33 | 7.63 | 7.63 | 3.81% | 24,500 |
| Sep 16, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.94% | 16,700 |
| Sep 15, 2025 | 7.21 | 7.35 | 7.19 | 7.21 | 7.21 | -0.96% | 67,020 |
| Sep 12, 2025 | 7.21 | 7.28 | 7.14 | 7.28 | 7.28 | 1.68% | 21,328 |
| Sep 11, 2025 | 7.20 | 7.27 | 7.14 | 7.16 | 7.16 | 0.85% | 41,300 |
| Sep 10, 2025 | 7.17 | 7.31 | 7.08 | 7.10 | 7.10 | -0.70% | 18,200 |
| Sep 9, 2025 | 7.26 | 7.29 | 7.10 | 7.15 | 7.15 | -0.69% | 22,810 |
| Sep 8, 2025 | 7.13 | 7.29 | 6.86 | 7.20 | 7.20 | -0.96% | 102,700 |
| 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 |