5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-21.40%
3 MONTH PERFORMANCE
-32.92%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
-46.11%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.81 | $6.00 (3.27%) | $6.03 | $5.77 | 54,209 | $72.94 M |
| 04/16/2025 | $5.94 | $5.86 (-1.35%) | $6.00 | $5.51 | 32,431 | $71.24 M |
| 04/15/2025 | $5.94 | $6.06 (2.02%) | $6.15 | $5.89 | 57,101 | $73.67 M |
| 04/14/2025 | $6.10 | $5.92 (-2.95%) | $6.10 | $5.64 | 27,645 | $71.97 M |
| 04/11/2025 | $5.59 | $6.01 (7.51%) | $6.13 | $5.53 | 140,700 | $73.06 M |
| 04/10/2025 | $5.90 | $5.80 (-1.69%) | $5.90 | $5.67 | 20,718 | $70.51 M |
| 04/09/2025 | $5.79 | $6.06 (4.66%) | $6.13 | $5.30 | 47,600 | $73.67 M |
| 04/08/2025 | $5.93 | $5.81 (-2.02%) | $6.23 | $5.69 | 52,000 | $70.63 M |
| 04/07/2025 | $5.65 | $5.80 (2.65%) | $5.99 | $5.24 | 98,600 | $70.51 M |
| 04/04/2025 | $6.19 | $5.92 (-4.36%) | $6.19 | $5.91 | 43,400 | $71.97 M |
| 04/03/2025 | $6.55 | $6.25 (-4.58%) | $6.60 | $6.15 | 39,100 | $75.98 M |
| 04/02/2025 | $6.85 | $6.75 (-1.46%) | $6.94 | $6.71 | 18,303 | $82.06 M |
| 04/01/2025 | $6.99 | $6.85 (-2%) | $7.01 | $6.71 | 35,522 | $83.27 M |
| 03/31/2025 | $7.01 | $6.99 (-0.29%) | $7.17 | $6.93 | 28,700 | $84.98 M |
| 03/28/2025 | $7.44 | $7.06 (-5.11%) | $7.46 | $6.92 | 40,345 | $85.83 M |
| 03/27/2025 | $7.55 | $7.52 (-0.4%) | $7.55 | $7.28 | 25,000 | $91.42 M |
| 03/26/2025 | $7.64 | $7.50 (-1.83%) | $7.66 | $7.41 | 31,100 | $91.18 M |
| 03/25/2025 | $7.60 | $7.60 (0%) | $7.64 | $7.54 | 41,212 | $92.39 M |
| 03/24/2025 | $7.67 | $7.60 (-0.91%) | $7.67 | $7.50 | 17,000 | $92.39 M |
| 03/21/2025 | $7.48 | $7.51 (0.4%) | $7.75 | $7.42 | 37,900 | $91.30 M |
| 03/20/2025 | $7.40 | $7.50 (1.35%) | $7.60 | $7.40 | 39,319 | $91.18 M |
| 03/19/2025 | $7.60 | $7.38 (-2.89%) | $7.81 | $7.35 | 17,300 | $89.72 M |
| 03/18/2025 | $7.68 | $7.57 (-1.43%) | $7.73 | $7.38 | 43,433 | $92.03 M |
| 03/17/2025 | $7.70 | $7.74 (0.52%) | $7.96 | $7.64 | 24,323 | $94.09 M |
| 03/14/2025 | $7.91 | $7.75 (-2.02%) | $7.91 | $7.68 | 35,000 | $94.22 M |
| 03/13/2025 | $7.75 | $7.87 (1.55%) | $7.99 | $7.69 | 47,100 | $95.68 M |
| 03/12/2025 | $7.56 | $7.80 (3.17%) | $8.21 | $7.51 | 151,300 | $94.82 M |
| 03/11/2025 | $7.36 | $7.57 (2.85%) | $7.74 | $7.35 | 110,426 | $92.03 M |
| 03/10/2025 | $7.77 | $7.42 (-4.5%) | $7.86 | $7.35 | 71,041 | $90.20 M |
| 03/07/2025 | $9.10 | $7.79 (-14.4%) | $9.10 | $7.64 | 125,400 | $94.70 M |
| 03/06/2025 | $7.83 | $8.12 (3.7%) | $8.12 | $7.82 | 34,500 | $98.71 M |
| 03/05/2025 | $7.91 | $7.86 (-0.63%) | $8.15 | $7.86 | 12,540 | $95.55 M |
| 03/04/2025 | $8.11 | $7.91 (-2.47%) | $8.24 | $7.73 | 59,200 | $96.16 M |
| 03/03/2025 | $8.40 | $8.15 (-2.98%) | $8.45 | $8.15 | 41,271 | $99.08 M |
| 02/28/2025 | $8.09 | $8.35 (3.21%) | $8.42 | $8.09 | 38,400 | $101.78 M |
| 02/27/2025 | $8.38 | $8.25 (-1.55%) | $8.38 | $8.13 | 22,969 | $100.57 M |
| 02/26/2025 | $8.27 | $8.29 (0.24%) | $8.30 | $8.02 | 28,335 | $101.05 M |
| 02/25/2025 | $8.50 | $8.25 (-2.94%) | $8.60 | $8.10 | 64,819 | $100.57 M |
| 02/24/2025 | $8.46 | $8.60 (1.65%) | $8.65 | $8.39 | 68,241 | $104.83 M |
| 02/21/2025 | $8.38 | $8.56 (2.15%) | $8.56 | $8.30 | 28,517 | $104.34 M |
| 02/20/2025 | $7.98 | $8.43 (5.64%) | $8.43 | $7.98 | 53,132 | $102.76 M |
| 02/19/2025 | $7.93 | $7.99 (0.76%) | $8.17 | $7.88 | 17,808 | $97.40 M |
| 02/18/2025 | $8.20 | $8.00 (-2.44%) | $8.28 | $7.94 | 22,236 | $97.52 M |
| 02/14/2025 | $8.14 | $8.25 (1.35%) | $8.35 | $8.14 | 16,900 | $100.57 M |
| 02/13/2025 | $8.05 | $8.27 (2.73%) | $8.30 | $7.99 | 32,735 | $100.81 M |
| 02/12/2025 | $7.75 | $8.05 (3.87%) | $8.15 | $7.65 | 79,300 | $98.13 M |
| 02/11/2025 | $8.04 | $7.80 (-2.99%) | $8.13 | $7.79 | 30,200 | $95.08 M |
| 02/10/2025 | $8.41 | $8.03 (-4.52%) | $8.50 | $8.01 | 33,039 | $97.88 M |
| 02/07/2025 | $8.88 | $8.41 (-5.29%) | $8.96 | $8.41 | 31,400 | $102.52 M |
| 02/06/2025 | $8.98 | $8.86 (-1.34%) | $9.07 | $8.84 | 24,803 | $108.00 M |
| 02/05/2025 | $9.10 | $9.14 (0.44%) | $9.14 | $8.93 | 25,324 | $111.41 M |
| 02/04/2025 | $8.88 | $9.08 (2.25%) | $9.30 | $8.80 | 24,100 | $110.68 M |
| 02/03/2025 | $8.78 | $8.86 (0.91%) | $9.16 | $8.70 | 74,117 | $108.00 M |
| 01/31/2025 | $9.05 | $9.15 (1.1%) | $9.29 | $8.85 | 16,500 | $111.54 M |
| 01/30/2025 | $9.30 | $8.92 (-4.09%) | $9.49 | $8.91 | 28,800 | $108.73 M |
| 01/29/2025 | $8.69 | $9.22 (6.1%) | $9.23 | $8.65 | 35,707 | $112.39 M |
| 01/28/2025 | $8.69 | $8.78 (1.04%) | $8.80 | $8.40 | 21,500 | $107.03 M |
| 01/27/2025 | $8.46 | $8.61 (1.77%) | $8.85 | $8.46 | 17,946 | $104.95 M |
| 01/24/2025 | $8.85 | $8.88 (0.34%) | $8.99 | $8.75 | 16,507 | $108.25 M |
| 01/23/2025 | $9.28 | $8.93 (-3.77%) | $9.33 | $8.93 | 14,500 | $108.85 M |
| 01/22/2025 | $9.05 | $9.37 (3.54%) | $9.38 | $8.78 | 45,300 | $114.22 M |
| 01/21/2025 | $8.99 | $9.12 (1.45%) | $9.29 | $8.88 | 37,100 | $111.17 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.
