-
5 DAY PERFORMANCE
-2.17% -
1 MONTH PERFORMANCE
-5.20% -
3 MONTH PERFORMANCE
-29.47% -
6 MONTH PERFORMANCE
-37.85% -
YEAR-TO-DATE PERFORMANCE
-50.37% -
1 YEAR PERFORMANCE
-55.39%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $6.75 | $6.75 (0%) | $6.82 | $6.75 | 1,948 | |
| 09/17/2024 | $6.87 | $6.75 (-1.75%) | $6.98 | $6.65 | 76,604 | $82.58 M |
| 09/16/2024 | $6.94 | $6.93 (-0.14%) | $6.94 | $6.65 | 28,558 | $84.79 M |
| 09/13/2024 | $6.81 | $6.90 (1.32%) | $6.99 | $6.69 | 40,136 | $84.42 M |
| 09/12/2024 | $7.00 | $6.74 (-3.71%) | $7.00 | $6.65 | 36,700 | $82.46 M |
| 09/11/2024 | $6.80 | $6.96 (2.35%) | $6.98 | $6.63 | 129,500 | $85.15 M |
| 09/10/2024 | $6.44 | $6.78 (5.28%) | $6.83 | $6.41 | 31,313 | $82.95 M |
| 09/09/2024 | $6.40 | $6.42 (0.31%) | $6.50 | $6.30 | 57,600 | $78.55 M |
| 09/06/2024 | $6.53 | $6.41 (-1.84%) | $6.59 | $6.32 | 41,400 | $78.42 M |
| 09/05/2024 | $6.53 | $6.50 (-0.46%) | $6.70 | $6.50 | 27,128 | $79.52 M |
| 09/04/2024 | $6.85 | $6.56 (-4.23%) | $6.85 | $6.54 | 29,404 | $80.26 M |
| 09/03/2024 | $7.01 | $6.78 (-3.28%) | $7.01 | $6.78 | 48,035 | $82.95 M |
| 08/30/2024 | $7.00 | $7.16 (2.29%) | $7.17 | $6.91 | 20,800 | $87.60 M |
| 08/29/2024 | $7.04 | $7.02 (-0.28%) | $7.11 | $6.92 | 32,300 | $85.89 M |
| 08/28/2024 | $6.90 | $7.01 (1.59%) | $7.06 | $6.80 | 35,046 | $85.76 M |
| 08/27/2024 | $7.06 | $6.98 (-1.13%) | $7.08 | $6.88 | 48,200 | $85.40 M |
| 08/26/2024 | $7.18 | $7.13 (-0.7%) | $7.25 | $7.06 | 24,300 | $87.23 M |
| 08/23/2024 | $7.02 | $7.12 (1.42%) | $7.37 | $7.02 | 48,683 | $87.11 M |
| 08/22/2024 | $7.34 | $6.99 (-4.77%) | $7.34 | $6.95 | 25,000 | $85.52 M |
| 08/21/2024 | $6.99 | $7.28 (4.15%) | $7.34 | $6.95 | 72,800 | $89.07 M |
| 08/20/2024 | $6.98 | $6.92 (-0.86%) | $7.04 | $6.91 | 56,200 | $84.66 M |
| 08/19/2024 | $7.11 | $6.95 (-2.25%) | $7.14 | $6.93 | 69,021 | $85.03 M |
| 08/16/2024 | $7.39 | $7.12 (-3.65%) | $7.54 | $7.00 | 91,249 | $87.11 M |
| 08/15/2024 | $6.87 | $7.29 (6.11%) | $7.36 | $6.78 | 77,000 | $89.19 M |
| 08/14/2024 | $6.99 | $6.67 (-4.58%) | $7.06 | $6.62 | 74,400 | $81.60 M |
| 08/13/2024 | $6.35 | $6.96 (9.61%) | $7.07 | $6.35 | 136,400 | $85.15 M |
| 08/12/2024 | $6.70 | $6.29 (-6.12%) | $6.75 | $6.28 | 177,633 | $76.96 M |
| 08/09/2024 | $6.83 | $6.69 (-2.05%) | $6.89 | $6.65 | 93,400 | $81.85 M |
| 08/08/2024 | $6.95 | $6.88 (-1.01%) | $7.04 | $6.72 | 139,219 | $84.17 M |
| 08/07/2024 | $7.44 | $6.82 (-8.33%) | $7.62 | $6.77 | 201,539 | $83.44 M |
| 08/06/2024 | $7.55 | $7.32 (-3.05%) | $7.75 | $7.25 | 114,344 | $89.56 M |
| 08/05/2024 | $7.12 | $7.41 (4.07%) | $8.08 | $7.12 | 187,800 | $90.66 M |
| 08/02/2024 | $8.63 | $7.76 (-10.08%) | $9.09 | $7.75 | 434,116 | $94.94 M |
| 08/01/2024 | $10.80 | $10.04 (-7.04%) | $10.85 | $10.00 | 112,141 | $122.84 M |
| 07/31/2024 | $10.71 | $10.80 (0.84%) | $11.00 | $10.67 | 54,300 | $132.13 M |
| 07/30/2024 | $10.84 | $10.65 (-1.75%) | $10.99 | $10.65 | 79,800 | $130.30 M |
| 07/29/2024 | $10.95 | $10.81 (-1.28%) | $11.18 | $10.81 | 69,545 | $130.00 M |
| 07/26/2024 | $10.68 | $10.91 (2.15%) | $10.96 | $10.62 | 65,200 | $131.21 M |
| 07/25/2024 | $10.75 | $10.57 (-1.67%) | $10.88 | $10.49 | 64,700 | $127.12 M |
| 07/24/2024 | $10.52 | $10.69 (1.62%) | $10.88 | $10.52 | 82,900 | $128.56 M |
| 07/23/2024 | $10.42 | $10.72 (2.88%) | $10.73 | $10.39 | 55,225 | $128.92 M |
| 07/22/2024 | $10.06 | $10.42 (3.58%) | $10.51 | $10.00 | 49,009 | $125.31 M |
| 07/19/2024 | $10.27 | $10.10 (-1.66%) | $10.46 | $10.02 | 93,049 | $121.47 M |
| 07/18/2024 | $11.07 | $10.41 (-5.96%) | $11.23 | $10.35 | 193,811 | $125.19 M |
| 07/17/2024 | $11.60 | $11.15 (-3.88%) | $11.80 | $11.08 | 73,915 | $134.09 M |
| 07/16/2024 | $11.41 | $11.71 (2.63%) | $11.74 | $11.28 | 156,111 | $140.83 M |
| 07/15/2024 | $11.52 | $11.42 (-0.87%) | $11.87 | $11.34 | 109,278 | $137.34 M |
| 07/12/2024 | $11.69 | $11.55 (-1.2%) | $11.92 | $11.42 | 112,334 | $138.90 M |
| 07/11/2024 | $11.10 | $11.57 (4.23%) | $11.66 | $11.10 | 93,770 | $139.14 M |
| 07/10/2024 | $10.50 | $10.96 (4.38%) | $11.12 | $10.49 | 123,985 | $131.81 M |
| 07/09/2024 | $10.49 | $10.40 (-0.86%) | $10.49 | $10.27 | 50,743 | $125.07 M |
| 07/08/2024 | $10.44 | $10.51 (0.67%) | $10.85 | $10.44 | 52,169 | $126.40 M |
| 07/05/2024 | $10.61 | $10.43 (-1.7%) | $10.67 | $10.36 | 52,985 | $125.43 M |
| 07/03/2024 | $10.93 | $10.68 (-2.29%) | $11.02 | $10.61 | 52,486 | $128.44 M |
| 07/02/2024 | $10.54 | $10.81 (2.56%) | $10.88 | $10.20 | 147,988 | $130.00 M |
| 07/01/2024 | $9.95 | $10.48 (5.33%) | $10.93 | $9.95 | 253,544 | $126.04 M |
| 06/28/2024 | $9.51 | $9.88 (3.89%) | $10.19 | $9.50 | 1.62 M | $118.82 M |
| 06/27/2024 | $9.50 | $9.51 (0.11%) | $9.54 | $9.31 | 183,070 | $114.37 M |
| 06/26/2024 | $9.60 | $9.47 (-1.35%) | $9.87 | $9.43 | 90,656 | $113.89 M |
| 06/25/2024 | $9.79 | $9.69 (-1.02%) | $9.99 | $9.57 | 131,714 | $116.54 M |
| 06/24/2024 | $9.49 | $9.78 (3.06%) | $9.82 | $9.49 | 92,998 | $117.62 M |
| 06/21/2024 | $9.30 | $9.56 (2.8%) | $9.61 | $9.19 | 115,528 | $114.97 M |
| 06/20/2024 | $9.55 | $9.34 (-2.2%) | $9.82 | $9.28 | 94,189 | $112.33 M |
| 06/18/2024 | $9.62 | $9.57 (-0.52%) | $10.03 | $9.52 | 128,956 | $115.09 M |