5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
+37.08%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
+16.38%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $8.72 | $8.10 (-7.11%) | $8.75 | $8.10 | 59.99 K | $98.80 M |
| 10/21/2025 | $8.81 | $8.81 (0%) | $9.00 | $8.43 | 33.46 K | $107.46 M |
| 10/20/2025 | $8.26 | $8.79 (6.42%) | $8.88 | $8.25 | 39.82 K | $107.21 M |
| 10/17/2025 | $8.30 | $8.31 (0.12%) | $8.40 | $8.06 | 51.35 K | $101.36 M |
| 10/16/2025 | $8.60 | $8.33 (-3.14%) | $8.67 | $8.26 | 45.40 K | $101.60 M |
| 10/15/2025 | $8.31 | $8.69 (4.57%) | $8.72 | $8.12 | 43.22 K | $105.99 M |
| 10/14/2025 | $8.00 | $8.33 (4.13%) | $8.54 | $8.00 | 58.00 K | $101.60 M |
| 10/13/2025 | $8.39 | $8.15 (-2.86%) | $8.50 | $8.15 | 22.30 K | $99.41 M |
| 10/10/2025 | $8.31 | $8.25 (-0.72%) | $8.39 | $8.06 | 151.18 K | $100.63 M |
| 10/09/2025 | $7.76 | $8.24 (6.19%) | $8.40 | $7.76 | 62.04 K | $100.51 M |
| 10/08/2025 | $7.59 | $7.79 (2.64%) | $7.81 | $7.36 | 69.00 K | $95.02 M |
| 10/07/2025 | $7.84 | $7.49 (-4.46%) | $7.89 | $7.31 | 91.60 K | $91.36 M |
| 10/06/2025 | $7.86 | $7.96 (1.27%) | $7.96 | $7.77 | 35.81 K | $97.09 M |
| 10/03/2025 | $7.93 | $7.87 (-0.76%) | $7.96 | $7.78 | 26.70 K | $95.99 M |
| 10/02/2025 | $7.78 | $7.77 (-0.13%) | $7.94 | $7.71 | 36.95 K | $94.77 M |
| 10/01/2025 | $7.79 | $7.77 (-0.26%) | $7.81 | $7.62 | 37.30 K | $94.77 M |
| 09/30/2025 | $8.16 | $7.81 (-4.29%) | $8.25 | $7.77 | 38.40 K | $95.26 M |
| 09/29/2025 | $8.38 | $8.19 (-2.27%) | $8.44 | $8.19 | 12.99 K | $99.90 M |
| 09/26/2025 | $8.14 | $8.22 (0.98%) | $8.22 | $7.99 | 21.44 K | $100.26 M |
| 09/25/2025 | $8.45 | $8.23 (-2.6%) | $8.58 | $8.09 | 18.82 K | $100.38 M |
| 09/24/2025 | $8.40 | $8.55 (1.79%) | $8.78 | $8.27 | 54.02 K | $104.29 M |
| 09/23/2025 | $8.09 | $8.45 (4.45%) | $8.61 | $7.81 | 63.40 K | $103.07 M |
| 09/22/2025 | $7.85 | $8.01 (2.04%) | $8.16 | $7.85 | 35.90 K | $97.70 M |
| 09/19/2025 | $7.91 | $7.85 (-0.76%) | $7.92 | $7.71 | 34.57 K | $95.75 M |
| 09/18/2025 | $7.59 | $7.87 (3.69%) | $7.96 | $7.59 | 37.60 K | $95.99 M |
| 09/17/2025 | $7.33 | $7.63 (4.09%) | $7.88 | $7.33 | 24.50 K | $93.07 M |
| 09/16/2025 | $7.22 | $7.35 (1.8%) | $7.35 | $7.22 | 16.70 K | $89.65 M |
| 09/15/2025 | $7.21 | $7.21 (0%) | $7.35 | $7.19 | 67.02 K | $87.94 M |
| 09/12/2025 | $7.21 | $7.28 (0.97%) | $7.28 | $7.14 | 21.33 K | $88.80 M |
| 09/11/2025 | $7.20 | $7.16 (-0.56%) | $7.27 | $7.14 | 41.30 K | $87.33 M |
| 09/10/2025 | $7.17 | $7.10 (-0.98%) | $7.31 | $7.08 | 18.20 K | $86.60 M |
| 09/09/2025 | $7.26 | $7.15 (-1.52%) | $7.29 | $7.10 | 22.81 K | $87.21 M |
| 09/08/2025 | $7.13 | $7.20 (0.98%) | $7.29 | $6.86 | 102.70 K | $87.82 M |
| 09/05/2025 | $7.19 | $7.27 (1.11%) | $7.39 | $7.10 | 37.11 K | $88.67 M |
| 09/04/2025 | $7.27 | $7.12 (-2.06%) | $7.27 | $7.07 | 29.70 K | $86.85 M |
| 09/03/2025 | $7.10 | $7.27 (2.39%) | $7.32 | $7.02 | 64.00 K | $88.67 M |
| 09/02/2025 | $6.94 | $7.10 (2.31%) | $7.17 | $6.93 | 83.32 K | $86.60 M |
| 08/29/2025 | $7.15 | $7.00 (-2.1%) | $7.27 | $6.97 | 35.64 K | $85.38 M |
| 08/28/2025 | $7.20 | $7.18 (-0.28%) | $7.28 | $7.07 | 32.20 K | $87.58 M |
| 08/27/2025 | $7.44 | $7.13 (-4.17%) | $7.62 | $7.13 | 44.65 K | $86.97 M |
| 08/26/2025 | $7.04 | $7.39 (4.97%) | $7.53 | $7.04 | 57.94 K | $90.14 M |
| 08/25/2025 | $7.00 | $6.95 (-0.71%) | $7.33 | $6.91 | 46.20 K | $84.77 M |
| 08/22/2025 | $6.85 | $7.00 (2.19%) | $7.20 | $6.85 | 72.80 K | $85.38 M |
| 08/21/2025 | $6.65 | $6.73 (1.2%) | $6.93 | $6.63 | 70.13 K | $82.09 M |
| 08/20/2025 | $6.88 | $6.70 (-2.62%) | $6.92 | $6.70 | 47.20 K | $81.72 M |
| 08/19/2025 | $7.09 | $6.91 (-2.54%) | $7.19 | $6.91 | 25.34 K | $84.28 M |
| 08/18/2025 | $6.93 | $6.98 (0.72%) | $7.13 | $6.89 | 26.75 K | $85.14 M |
| 08/15/2025 | $7.13 | $6.85 (-3.93%) | $7.25 | $6.80 | 147.04 K | $83.55 M |
| 08/14/2025 | $7.24 | $7.23 (-0.14%) | $7.37 | $7.03 | 38.31 K | $88.19 M |
| 08/13/2025 | $7.15 | $7.17 (0.28%) | $7.40 | $7.13 | 24.63 K | $87.45 M |
| 08/12/2025 | $7.08 | $7.10 (0.28%) | $7.29 | $7.08 | 59.01 K | $86.60 M |
| 08/11/2025 | $7.31 | $7.01 (-4.1%) | $7.40 | $6.98 | 29.40 K | $85.50 M |
| 08/08/2025 | $7.26 | $7.05 (-2.89%) | $7.38 | $7.05 | 15.30 K | $85.99 M |
| 08/07/2025 | $7.06 | $7.19 (1.84%) | $7.34 | $6.91 | 29.66 K | $87.70 M |
| 08/06/2025 | $7.23 | $6.93 (-4.15%) | $7.33 | $6.93 | 27.72 K | $84.53 M |
| 08/05/2025 | $7.07 | $6.93 (-1.98%) | $7.14 | $6.93 | 15.80 K | $84.53 M |
| 08/04/2025 | $7.02 | $7.01 (-0.14%) | $7.14 | $7.01 | 10.70 K | $85.50 M |
| 08/01/2025 | $6.99 | $7.07 (1.14%) | $7.07 | $6.81 | 5.72 K | $86.11 M |
| 07/31/2025 | $7.42 | $6.99 (-5.8%) | $7.78 | $6.89 | 28.60 K | $85.13 M |
| 07/30/2025 | $7.30 | $7.39 (1.23%) | $7.63 | $7.20 | 21.67 K | $90.01 M |
| 07/29/2025 | $7.34 | $7.18 (-2.18%) | $7.43 | $7.18 | 18.82 K | $87.45 M |
| 07/28/2025 | $7.30 | $7.40 (1.37%) | $7.74 | $7.24 | 16.11 K | $90.13 M |
| 07/25/2025 | $7.21 | $7.69 (6.66%) | $7.88 | $7.05 | 25.82 K | $93.66 M |
| 07/24/2025 | $7.45 | $7.24 (-2.82%) | $7.52 | $7.15 | 14.20 K | $88.18 M |
| 07/23/2025 | $7.61 | $7.46 (-1.97%) | $7.83 | $7.36 | 10.98 K | $90.86 M |
| 07/22/2025 | $7.31 | $7.59 (3.83%) | $7.86 | $7.17 | 23.80 K | $92.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
