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 |