inTEST Corporation (INTT) Charts

$8.08

south_east
-$0.29 (-3.46%)
Day's range
$8.08
Day's range
$8.51

5 DAY PERFORMANCE

-6.70%

1 MONTH PERFORMANCE

+4.12%

3 MONTH PERFORMANCE

+6.60%

6 MONTH PERFORMANCE

-30.04%

YEAR-TO-DATE PERFORMANCE

-5.94%

1 YEAR PERFORMANCE

-32.67%

inTEST Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $8.40 $8.06 (-4.05%) $8.51 $8.06 19,768 $98.25 M
01/13/2025 $8.41 $8.37 (-0.48%) $8.57 $8.28 17,400 $102.03 M
01/10/2025 $8.50 $8.64 (1.65%) $8.79 $8.39 38,200 $105.32 M
01/08/2025 $9.09 $8.66 (-4.73%) $9.17 $8.58 23,301 $105.56 M
01/07/2025 $9.50 $9.07 (-4.53%) $9.60 $8.87 26,400 $110.56 M
01/06/2025 $9.45 $9.50 (0.53%) $9.77 $9.45 60,735 $115.80 M
01/03/2025 $8.90 $9.40 (5.62%) $9.43 $8.90 61,909 $114.58 M
01/02/2025 $9.10 $8.88 (-2.42%) $9.25 $8.64 41,200 $108.25 M
12/31/2024 $8.56 $8.59 (0.35%) $8.65 $8.34 28,426 $104.71 M
12/30/2024 $8.57 $8.50 (-0.82%) $8.60 $8.26 49,623 $103.61 M
12/27/2024 $8.59 $8.73 (1.63%) $8.88 $8.45 81,211 $106.42 M
12/26/2024 $8.19 $8.70 (6.23%) $8.78 $8.13 73,019 $106.05 M
12/24/2024 $8.05 $8.19 (1.74%) $8.19 $8.04 18,242 $99.83 M
12/23/2024 $7.60 $8.14 (7.11%) $8.14 $7.60 72,443 $99.22 M
12/20/2024 $7.50 $7.68 (2.4%) $7.72 $7.49 48,314 $93.62 M
12/19/2024 $7.64 $7.64 (0%) $7.77 $7.50 54,901 $93.13 M
12/18/2024 $7.74 $7.54 (-2.58%) $7.96 $7.41 65,037 $91.91 M
12/17/2024 $7.75 $7.80 (0.65%) $7.93 $7.68 44,906 $95.08 M
12/16/2024 $7.68 $7.81 (1.69%) $7.94 $7.68 47,807 $95.20 M
12/13/2024 $7.73 $7.76 (0.39%) $7.83 $7.61 28,300 $94.59 M
12/12/2024 $7.76 $7.73 (-0.39%) $7.90 $7.73 24,176 $94.23 M
12/11/2024 $7.70 $7.80 (1.3%) $8.00 $7.69 59,921 $95.08 M
12/10/2024 $7.69 $7.60 (-1.17%) $7.75 $7.60 35,071 $92.64 M
12/09/2024 $7.99 $7.78 (-2.63%) $8.02 $7.69 49,600 $94.84 M
12/06/2024 $7.77 $7.92 (1.93%) $7.95 $7.61 28,000 $96.54 M
12/05/2024 $8.10 $7.81 (-3.58%) $8.10 $7.65 55,600 $95.20 M
12/04/2024 $7.99 $8.20 (2.63%) $8.39 $7.96 68,446 $99.96 M
12/03/2024 $7.56 $7.95 (5.16%) $7.99 $7.55 60,700 $96.91 M
12/02/2024 $7.60 $7.57 (-0.39%) $7.72 $7.50 39,300 $92.28 M
11/29/2024 $7.87 $7.58 (-3.68%) $8.03 $7.58 40,911 $92.40 M
11/27/2024 $7.25 $7.94 (9.52%) $8.00 $7.25 73,224 $96.79 M
11/26/2024 $7.83 $7.39 (-5.62%) $7.83 $7.09 112,421 $90.08 M
11/25/2024 $7.60 $7.77 (2.24%) $7.86 $7.60 47,699 $94.71 M
11/22/2024 $7.69 $7.63 (-0.78%) $7.81 $7.45 18,600 $93.01 M
11/21/2024 $7.43 $7.79 (4.85%) $7.94 $7.37 45,400 $94.96 M
11/20/2024 $6.99 $7.44 (6.44%) $7.49 $6.99 48,500 $90.69 M
11/19/2024 $7.16 $6.99 (-2.37%) $7.19 $6.95 61,400 $85.21 M
11/18/2024 $7.40 $7.20 (-2.7%) $7.40 $7.19 35,700 $87.77 M
11/15/2024 $7.31 $7.43 (1.64%) $7.56 $7.31 51,900 $90.57 M
11/14/2024 $7.62 $7.41 (-2.76%) $7.62 $7.33 40,827 $90.33 M
11/13/2024 $7.81 $7.60 (-2.69%) $7.90 $7.60 48,800 $92.64 M
11/12/2024 $8.22 $7.78 (-5.35%) $8.27 $7.61 82,000 $94.84 M
11/11/2024 $8.19 $8.29 (1.22%) $8.46 $8.04 44,700 $101.05 M
11/08/2024 $7.93 $8.33 (5.04%) $8.35 $7.90 46,324 $101.21 M
11/07/2024 $7.93 $7.95 (0.25%) $8.00 $7.85 46,913 $96.59 M
11/06/2024 $7.70 $7.85 (1.95%) $7.85 $7.59 49,400 $95.38 M
11/05/2024 $7.16 $7.30 (1.96%) $7.44 $7.04 47,700 $88.70 M
11/04/2024 $7.36 $7.18 (-2.45%) $7.47 $7.16 20,733 $87.24 M
11/01/2024 $7.50 $7.36 (-1.87%) $7.81 $7.32 84,583 $89.43 M
10/31/2024 $7.37 $7.17 (-2.71%) $7.48 $7.07 32,819 $87.12 M
10/30/2024 $7.29 $7.38 (1.23%) $7.50 $7.29 36,800 $89.67 M
10/29/2024 $7.38 $7.31 (-0.95%) $7.40 $7.15 23,400 $88.82 M
10/28/2024 $7.22 $7.38 (2.22%) $7.48 $7.22 23,938 $90.29 M
10/25/2024 $7.10 $7.27 (2.39%) $7.33 $7.10 35,537 $88.95 M
10/24/2024 $7.10 $7.14 (0.56%) $7.30 $7.01 28,700 $87.36 M
10/23/2024 $6.97 $7.10 (1.87%) $7.13 $6.90 40,800 $86.87 M
10/22/2024 $6.89 $7.02 (1.89%) $7.14 $6.85 36,124 $85.89 M
10/21/2024 $7.05 $6.94 (-1.56%) $7.05 $6.85 36,600 $84.91 M
10/18/2024 $7.32 $7.14 (-2.46%) $7.50 $7.04 27,300 $87.36 M
10/17/2024 $7.33 $7.43 (1.36%) $7.46 $7.22 36,512 $90.90 M
10/16/2024 $7.20 $7.23 (0.42%) $7.41 $7.17 44,500 $88.46 M
10/15/2024 $7.50 $7.19 (-4.13%) $7.79 $7.17 40,254 $87.97 M
10/14/2024 $7.36 $7.58 (2.99%) $7.89 $7.19 57,918 $92.74 M