inTest Corporation Common Stock (NY:INTT)

7.770 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 7.790 7.810 7.620 7.770 37,292 -0.04(-0.51%)
Sep 30, 2025 8.160 8.250 7.770 7.810 38,393 -0.38(-4.64%)
Sep 29, 2025 8.380 8.440 8.190 8.190 12,993 -0.03(-0.36%)
Sep 26, 2025 8.140 8.220 7.990 8.220 21,442 -0.01(-0.12%)
Sep 25, 2025 8.450 8.580 8.090 8.230 18,822 -0.32(-3.74%)
Sep 24, 2025 8.400 8.780 8.270 8.550 54,015 +0.10(+1.18%)
Sep 23, 2025 8.090 8.610 7.810 8.450 63,363 +0.44(+5.49%)
Sep 22, 2025 7.850 8.160 7.850 8.010 35,883 +0.16(+2.04%)
Sep 19, 2025 7.910 7.920 7.710 7.850 34,565 -0.02(-0.25%)
Sep 18, 2025 7.590 7.960 7.590 7.870 37,573 +0.24(+3.15%)
Sep 17, 2025 7.330 7.880 7.330 7.630 24,472 +0.28(+3.81%)
Sep 16, 2025 7.220 7.350 7.220 7.350 16,674 +0.14(+1.94%)
Sep 15, 2025 7.210 7.350 7.185 7.210 67,020 -0.07(-0.96%)
Sep 12, 2025 7.210 7.280 7.140 7.280 21,328 +0.12(+1.68%)
Sep 11, 2025 7.200 7.275 7.140 7.160 41,279 +0.06(+0.85%)
Sep 10, 2025 7.170 7.308 7.080 7.100 18,163 -0.05(-0.70%)
Sep 09, 2025 7.260 7.290 7.100 7.150 22,810 -0.05(-0.69%)
Sep 08, 2025 7.130 7.290 6.860 7.200 102,662 -0.07(-0.96%)
Sep 05, 2025 7.190 7.390 7.100 7.270 37,113 +0.15(+2.11%)
Sep 04, 2025 7.270 7.270 7.070 7.120 29,690 -0.15(-2.06%)
Sep 03, 2025 7.100 7.320 7.020 7.270 63,989 +0.17(+2.39%)
Sep 02, 2025 6.940 7.165 6.930 7.100 83,315 +0.10(+1.43%)
Aug 29, 2025 7.150 7.267 6.970 7.000 35,641 -0.18(-2.51%)
Aug 28, 2025 7.200 7.278 7.070 7.180 32,192 +0.05(+0.70%)
Aug 27, 2025 7.440 7.620 7.130 7.130 44,652 -0.26(-3.52%)
Aug 26, 2025 7.040 7.530 7.040 7.390 57,940 +0.44(+6.33%)
Aug 25, 2025 7.000 7.328 6.910 6.950 46,150 -0.05(-0.71%)
Aug 22, 2025 6.850 7.200 6.850 7.000 72,785 +0.27(+4.01%)
Aug 21, 2025 6.650 6.930 6.630 6.730 70,126 +0.03(+0.45%)
Aug 20, 2025 6.880 6.920 6.700 6.700 47,175 -0.21(-3.04%)
Aug 19, 2025 7.090 7.190 6.910 6.910 25,342 -0.07(-1.00%)
Aug 18, 2025 6.930 7.125 6.890 6.980 26,729 +0.13(+1.90%)
Aug 15, 2025 7.130 7.250 6.800 6.850 147,038 -0.38(-5.26%)
Aug 14, 2025 7.240 7.373 7.030 7.230 38,306 +0.06(+0.84%)
Aug 13, 2025 7.150 7.400 7.130 7.170 24,627 +0.07(+0.99%)
Aug 12, 2025 7.080 7.290 7.075 7.100 59,012 +0.09(+1.28%)
Aug 11, 2025 7.310 7.398 6.975 7.010 29,381 -0.04(-0.57%)
Aug 08, 2025 7.260 7.377 7.050 7.050 15,259 -0.14(-1.95%)
Aug 07, 2025 7.060 7.338 6.910 7.190 29,632 +0.26(+3.75%)
Aug 06, 2025 7.230 7.330 6.930 6.930 27,716 +0.00(+0.00%)
Aug 05, 2025 7.070 7.140 6.930 6.930 15,784 -0.08(-1.14%)
Aug 04, 2025 7.020 7.140 7.010 7.010 10,685 -0.06(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.