5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
+25.16%
YEAR-TO-DATE PERFORMANCE
-7.33%
1 YEAR PERFORMANCE
+1.92%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.70 | $8.00 (3.9%) | $8.05 | $7.47 | 37.30 K | $97.61 M |
| 12/03/2025 | $7.46 | $7.76 (4.02%) | $7.95 | $7.35 | 37.22 K | $94.68 M |
| 12/02/2025 | $8.02 | $7.33 (-8.6%) | $8.10 | $7.33 | 63.20 K | $89.43 M |
| 12/01/2025 | $7.99 | $7.99 (0%) | $8.25 | $7.99 | 26.24 K | $97.49 M |
| 11/28/2025 | $7.95 | $8.06 (1.38%) | $8.29 | $7.56 | 24.34 K | $98.34 M |
| 11/26/2025 | $8.00 | $7.61 (-4.87%) | $8.00 | $7.61 | 46.20 K | $92.85 M |
| 11/25/2025 | $7.72 | $7.75 (0.39%) | $7.99 | $7.55 | 22.12 K | $94.56 M |
| 11/24/2025 | $7.68 | $7.69 (0.13%) | $8.01 | $7.60 | 17.71 K | $93.83 M |
| 11/21/2025 | $7.35 | $7.55 (2.72%) | $7.72 | $7.33 | 21.55 K | $92.12 M |
| 11/20/2025 | $7.53 | $7.42 (-1.46%) | $7.66 | $7.17 | 34.14 K | $90.53 M |
| 11/19/2025 | $7.44 | $7.45 (0.13%) | $7.46 | $7.23 | 34.70 K | $90.90 M |
| 11/18/2025 | $7.56 | $7.18 (-5.03%) | $7.67 | $7.15 | 28.44 K | $87.60 M |
| 11/17/2025 | $7.55 | $7.64 (1.19%) | $8.02 | $7.45 | 38.85 K | $93.22 M |
| 11/14/2025 | $7.52 | $7.54 (0.27%) | $7.89 | $7.50 | 38.70 K | $92.00 M |
| 11/13/2025 | $8.33 | $7.60 (-8.76%) | $8.47 | $7.57 | 74.52 K | $92.73 M |
| 11/12/2025 | $8.09 | $8.34 (3.09%) | $8.59 | $8.01 | 69.75 K | $101.76 M |
| 11/11/2025 | $8.01 | $8.08 (0.87%) | $8.19 | $7.76 | 24.63 K | $98.58 M |
| 11/10/2025 | $7.88 | $8.17 (3.68%) | $8.27 | $7.88 | 45.53 K | $99.68 M |
| 11/07/2025 | $7.76 | $7.65 (-1.42%) | $7.83 | $7.50 | 29.43 K | $93.34 M |
| 11/06/2025 | $8.33 | $7.72 (-7.32%) | $8.42 | $7.72 | 64.90 K | $94.19 M |
| 11/05/2025 | $7.79 | $8.35 (7.19%) | $8.52 | $7.77 | 68.86 K | $101.88 M |
| 11/04/2025 | $8.86 | $8.65 (-2.37%) | $8.86 | $8.20 | 82.30 K | $105.54 M |
| 11/03/2025 | $8.58 | $8.94 (4.2%) | $8.99 | $8.36 | 53.80 K | $109.08 M |
| 10/31/2025 | $8.65 | $8.48 (-1.97%) | $8.73 | $8.40 | 24.20 K | $103.43 M |
| 10/30/2025 | $8.45 | $8.58 (1.54%) | $8.58 | $8.44 | 18.50 K | $104.65 M |
| 10/29/2025 | $8.62 | $8.58 (-0.46%) | $8.75 | $8.33 | 34.30 K | $104.65 M |
| 10/28/2025 | $8.50 | $8.67 (2%) | $8.68 | $8.45 | 30.45 K | $105.75 M |
| 10/27/2025 | $8.87 | $8.59 (-3.16%) | $8.87 | $8.31 | 25.31 K | $104.78 M |
| 10/24/2025 | $8.77 | $8.69 (-0.91%) | $8.88 | $8.48 | 24.42 K | $105.99 M |
| 10/23/2025 | $8.10 | $8.72 (7.65%) | $8.73 | $7.94 | 73.72 K | $106.36 M |
| 10/22/2025 | $8.72 | $8.10 (-7.11%) | $8.75 | $8.10 | 60.00 K | $98.80 M |
| 10/21/2025 | $8.81 | $8.81 (0%) | $9.00 | $8.43 | 33.46 K | $107.46 M |
| 10/20/2025 | $8.26 | $8.79 (6.42%) | $8.88 | $8.25 | 39.82 K | $107.21 M |
| 10/17/2025 | $8.30 | $8.31 (0.12%) | $8.40 | $8.06 | 51.35 K | $101.36 M |
| 10/16/2025 | $8.60 | $8.33 (-3.14%) | $8.67 | $8.26 | 45.40 K | $101.60 M |
| 10/15/2025 | $8.31 | $8.69 (4.57%) | $8.72 | $8.12 | 43.22 K | $105.99 M |
| 10/14/2025 | $8.00 | $8.33 (4.13%) | $8.54 | $8.00 | 58.00 K | $101.60 M |
| 10/13/2025 | $8.39 | $8.15 (-2.86%) | $8.50 | $8.15 | 22.30 K | $99.41 M |
| 10/10/2025 | $8.31 | $8.25 (-0.72%) | $8.39 | $8.06 | 151.18 K | $100.63 M |
| 10/09/2025 | $7.76 | $8.24 (6.19%) | $8.40 | $7.76 | 62.04 K | $100.51 M |
| 10/08/2025 | $7.59 | $7.79 (2.64%) | $7.81 | $7.36 | 69.00 K | $95.02 M |
| 10/07/2025 | $7.84 | $7.49 (-4.46%) | $7.89 | $7.31 | 91.60 K | $91.36 M |
| 10/06/2025 | $7.86 | $7.96 (1.27%) | $7.96 | $7.77 | 35.81 K | $97.09 M |
| 10/03/2025 | $7.93 | $7.87 (-0.76%) | $7.96 | $7.78 | 26.70 K | $95.99 M |
| 10/02/2025 | $7.78 | $7.77 (-0.13%) | $7.94 | $7.71 | 36.95 K | $94.77 M |
| 10/01/2025 | $7.79 | $7.77 (-0.26%) | $7.81 | $7.62 | 37.30 K | $94.77 M |
| 09/30/2025 | $8.16 | $7.81 (-4.29%) | $8.25 | $7.77 | 38.40 K | $95.26 M |
| 09/29/2025 | $8.38 | $8.19 (-2.27%) | $8.44 | $8.19 | 12.99 K | $99.90 M |
| 09/26/2025 | $8.14 | $8.22 (0.98%) | $8.22 | $7.99 | 21.44 K | $100.26 M |
| 09/25/2025 | $8.45 | $8.23 (-2.6%) | $8.58 | $8.09 | 18.82 K | $100.38 M |
| 09/24/2025 | $8.40 | $8.55 (1.79%) | $8.78 | $8.27 | 54.02 K | $104.29 M |
| 09/23/2025 | $8.09 | $8.45 (4.45%) | $8.61 | $7.81 | 63.40 K | $103.07 M |
| 09/22/2025 | $7.85 | $8.01 (2.04%) | $8.16 | $7.85 | 35.90 K | $97.70 M |
| 09/19/2025 | $7.91 | $7.85 (-0.76%) | $7.92 | $7.71 | 34.57 K | $95.75 M |
| 09/18/2025 | $7.59 | $7.87 (3.69%) | $7.96 | $7.59 | 37.60 K | $95.99 M |
| 09/17/2025 | $7.33 | $7.63 (4.09%) | $7.88 | $7.33 | 24.50 K | $93.07 M |
| 09/16/2025 | $7.22 | $7.35 (1.8%) | $7.35 | $7.22 | 16.70 K | $89.65 M |
| 09/15/2025 | $7.21 | $7.21 (0%) | $7.35 | $7.19 | 67.02 K | $87.94 M |
| 09/12/2025 | $7.21 | $7.28 (0.97%) | $7.28 | $7.14 | 21.33 K | $88.80 M |
| 09/11/2025 | $7.20 | $7.16 (-0.56%) | $7.27 | $7.14 | 41.30 K | $87.33 M |
| 09/10/2025 | $7.17 | $7.10 (-0.98%) | $7.31 | $7.08 | 18.20 K | $86.60 M |
| 09/09/2025 | $7.26 | $7.15 (-1.52%) | $7.29 | $7.10 | 22.81 K | $87.21 M |
| 09/08/2025 | $7.13 | $7.20 (0.98%) | $7.29 | $6.86 | 102.70 K | $87.82 M |
| 09/05/2025 | $7.19 | $7.27 (1.11%) | $7.39 | $7.10 | 37.11 K | $88.67 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.
