-
5 DAY PERFORMANCE
+7.74% -
1 MONTH PERFORMANCE
+13.94% -
3 MONTH PERFORMANCE
+16.28% -
6 MONTH PERFORMANCE
-26.51% -
YEAR-TO-DATE PERFORMANCE
-41.69% -
1 YEAR PERFORMANCE
-33.92%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $6.95 | $7.39 (6.33%) | $7.44 | $6.94 | 52,800 | $90.41 M |
| 10/10/2024 | $6.93 | $6.99 (0.87%) | $6.99 | $6.86 | 16,613 | $85.52 M |
| 10/09/2024 | $6.94 | $7.03 (1.3%) | $7.14 | $6.91 | 42,529 | $86.01 M |
| 10/08/2024 | $7.00 | $7.01 (0.14%) | $7.04 | $6.95 | 24,034 | $85.76 M |
| 10/07/2024 | $6.97 | $6.96 (-0.14%) | $7.08 | $6.92 | 26,926 | $85.15 M |
| 10/04/2024 | $6.90 | $6.95 (0.72%) | $7.11 | $6.90 | 22,016 | $85.03 M |
| 10/03/2024 | $7.06 | $6.85 (-2.97%) | $7.06 | $6.80 | 23,000 | $83.81 M |
| 10/02/2024 | $7.00 | $7.05 (0.71%) | $7.22 | $6.97 | 49,800 | $86.25 M |
| 10/01/2024 | $7.25 | $7.09 (-2.21%) | $7.25 | $6.99 | 80,000 | $86.74 M |
| 09/30/2024 | $6.81 | $7.30 (7.2%) | $7.45 | $6.81 | 94,934 | $89.31 M |
| 09/27/2024 | $7.05 | $7.03 (-0.28%) | $7.16 | $6.90 | 28,903 | $86.01 M |
| 09/26/2024 | $6.71 | $7.02 (4.62%) | $7.06 | $6.62 | 69,618 | $85.89 M |
| 09/25/2024 | $6.80 | $6.62 (-2.65%) | $6.80 | $6.55 | 33,500 | $80.99 M |
| 09/24/2024 | $6.52 | $6.80 (4.29%) | $6.92 | $6.51 | 122,647 | $83.20 M |
| 09/23/2024 | $6.80 | $6.41 (-5.74%) | $6.83 | $6.41 | 48,500 | $78.42 M |
| 09/20/2024 | $7.10 | $6.77 (-4.65%) | $7.17 | $6.77 | 38,433 | $82.83 M |
| 09/19/2024 | $7.06 | $7.11 (0.71%) | $7.29 | $7.01 | 99,700 | $86.99 M |
| 09/18/2024 | $6.75 | $6.79 (0.59%) | $7.20 | $6.65 | 164,900 | $83.07 M |
| 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 |