NYSEAMERICAN : INTT
InTest Corporation — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 14.29 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 182.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InTest Corporation (INTT) closed at 13.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.39 | 14.73 | 13.72 | 13.94 | 108,081 | -2.45% |
| 2026-10-30 | 15.1 | 15.395 | 14.09 | 14.29 | 185,984 | -9.50% |
| 2026-10-29 | 15.69 | 16.14 | 15.52 | 15.79 | 143,280 | -1.93% |
| 2026-10-28 | 15.27 | 16.28 | 14.82 | 16.1 | 179,257 | +4.82% |
| 2026-10-27 | 14.48 | 15.46 | 14.2 | 15.36 | 121,479 | +7.79% |
| 2026-10-26 | 13.77 | 14.5 | 13.62 | 14.25 | 135,814 | +3.64% |
| 2026-10-23 | 12.71 | 14.04 | 12.59 | 13.75 | 177,732 | +6.67% |
| 2026-10-22 | 13.26 | 13.39 | 12.45 | 12.89 | 161,695 | -7.07% |
| 2026-10-21 | 13.69 | 14.15 | 13.6 | 13.87 | 106,676 | +3.12% |
| 2026-10-20 | 13.4 | 13.62 | 12.82 | 13.45 | 77,057 | -1.75% |
| 2026-10-19 | 13.25 | 13.768 | 12.97 | 13.69 | 125,715 | +6.54% |
| 2026-10-16 | 12.9 | 13.13 | 12.68 | 12.85 | 102,143 | -1.38% |
| 2026-10-15 | 12.6 | 13.03 | 12.031 | 13.03 | 97,469 | -0.69% |
| 2026-10-14 | 14.27 | 14.27 | 12.93 | 13.12 | 112,531 | -9.52% |
| 2026-10-13 | 14.21 | 14.54 | 14.051 | 14.5 | 87,190 | +0.35% |
| 2026-10-12 | 14.54 | 14.69 | 14 | 14.45 | 82,371 | -0.69% |
| 2026-10-09 | 14.57 | 14.69 | 14.2 | 14.55 | 93,765 | +1.11% |
| 2026-10-08 | 14.42 | 14.74 | 13.99 | 14.39 | 107,672 | -1.71% |
| 2026-10-07 | 14.26 | 14.895 | 13.88 | 14.64 | 190,586 | +1.17% |
| 2026-10-06 | 15.04 | 15.4 | 14.47 | 14.47 | 173,282 | -3.79% |
| 2026-10-05 | 13.12 | 15.46 | 13.12 | 15.04 | 385,799 | +22.28% |
| 2026-10-02 | 12.24 | 12.4 | 12.07 | 12.3 | 100,613 | +2.76% |
| 2026-10-01 | 11.78 | 12 | 11.505 | 11.97 | 89,613 | +1.18% |
| 2026-09-30 | 11.52 | 12 | 11.52 | 11.83 | 74,173 | +4.23% |
| 2026-09-29 | 11.72 | 11.83 | 11.19 | 11.35 | 80,870 | -3.07% |
| 2026-09-28 | 11.6 | 11.849 | 11.38 | 11.71 | 62,701 | +1.21% |
| 2026-09-25 | 11.71 | 11.94 | 11.505 | 11.57 | 102,700 | -0.77% |
| 2026-09-24 | 11.33 | 11.66 | 11.27 | 11.66 | 94,365 | +1.48% |
| 2026-09-23 | 11.4 | 11.55 | 11.07 | 11.49 | 191,743 | +1.50% |
| 2026-09-22 | 11.04 | 11.4 | 10.95 | 11.32 | 122,582 | +3.00% |
| 2026-09-21 | 11 | 11.18 | 10.85 | 10.99 | 132,013 | +1.76% |
| 2026-09-18 | 10.64 | 10.8 | 10.3 | 10.8 | 232,491 | +1.50% |
| 2026-09-17 | 11.08 | 11.23 | 10.54 | 10.64 | 108,135 | -1.57% |
| 2026-09-16 | 10.77 | 11.084 | 10.63 | 10.81 | 93,956 | +1.31% |
| 2026-09-15 | 10.9 | 11.12 | 10.57 | 10.67 | 85,735 | -0.47% |
| 2026-09-14 | 10.87 | 11.15 | 10.56 | 10.72 | 84,069 | -6.13% |
| 2026-09-11 | 11.47 | 11.51 | 11.22 | 11.42 | 91,087 | +1.78% |
| 2026-09-10 | 11.37 | 11.485 | 11.06 | 11.22 | 83,831 | -3.44% |
| 2026-09-09 | 11.32 | 11.83 | 11.239 | 11.62 | 146,489 | +1.22% |
| 2026-09-08 | 11.33 | 11.73 | 11.32 | 11.48 | 94,358 | +2.87% |
| 2026-09-04 | 10.97 | 11.23 | 10.96 | 11.16 | 70,844 | +2.86% |
| 2026-09-03 | 10.8 | 10.98 | 10.495 | 10.85 | 134,448 | +0.28% |
| 2026-09-02 | 10.51 | 10.89 | 10.37 | 10.82 | 144,551 | +3.44% |
| 2026-09-01 | 10.61 | 10.93 | 10.32 | 10.46 | 138,078 | -3.15% |
| 2026-08-31 | 11.03 | 11.3 | 10.75 | 10.8 | 107,899 | -2.26% |
| 2026-08-28 | 11.52 | 11.65 | 11 | 11.05 | 111,051 | -4.58% |
| 2026-08-27 | 11.58 | 11.84 | 11.39 | 11.58 | 90,542 | +1.67% |
| 2026-08-26 | 11.33 | 11.85 | 11.33 | 11.39 | 108,493 | +0.26% |
| 2026-08-25 | 11.54 | 11.703 | 11.2 | 11.36 | 148,170 | +0.53% |
| 2026-08-24 | 11.59 | 11.68 | 11.21 | 11.3 | 111,985 | -3.25% |
| 2026-08-21 | 12.29 | 12.29 | 11.58 | 11.68 | 146,463 | -4.03% |
| 2026-08-20 | 12.62 | 12.685 | 12 | 12.17 | 160,506 | -4.62% |
| 2026-08-19 | 13.59 | 13.64 | 12.7 | 12.76 | 140,877 | -6.31% |
| 2026-08-18 | 13.54 | 13.73 | 12.99 | 13.62 | 137,773 | -2.99% |
| 2026-08-17 | 13.94 | 14.24 | 13.852 | 14.04 | 107,245 | +0.50% |
| 2026-08-14 | 13.54 | 14.1 | 13.031 | 13.97 | 163,533 | +2.80% |
| 2026-08-13 | 13.92 | 14.1 | 13.44 | 13.59 | 85,000 | -2.37% |
| 2026-08-12 | 13.66 | 14.07 | 13.5 | 13.92 | 137,971 | +4.19% |
| 2026-08-11 | 13.6 | 14.17 | 13.065 | 13.36 | 179,560 | +1.14% |
| 2026-08-10 | 13.05 | 14.7 | 12.64 | 13.21 | 223,310 | -5.98% |
| 2026-08-07 | 14.38 | 14.678 | 13.72 | 14.05 | 100,876 | -1.68% |
| 2026-08-06 | 14.01 | 14.66 | 13.78 | 14.29 | 137,052 | +0.42% |
| 2026-08-05 | 14.28 | 14.515 | 13.925 | 14.23 | 100,641 | -0.97% |
| 2026-08-04 | 13.8 | 14.43 | 13.6 | 14.37 | 150,315 | +8.37% |
| 2026-08-03 | 13.18 | 13.99 | 12.76 | 13.26 | 214,793 | +7.37% |
| 2026-07-31 | 12.54 | 12.965 | 11.9 | 12.35 | 233,900 | +0.00% |
| 2026-07-30 | 11.9 | 12.45 | 11.9 | 12.35 | 144,881 | +8.14% |
| 2026-07-29 | 12.76 | 12.76 | 11.17 | 11.42 | 221,443 | -10.43% |
| 2026-07-28 | 13.25 | 13.285 | 12.18 | 12.75 | 170,108 | -6.32% |
| 2026-07-27 | 13.96 | 14.6 | 13.09 | 13.61 | 165,288 | -1.23% |
| 2026-07-24 | 14.6 | 14.685 | 13.72 | 13.78 | 124,649 | -6.26% |
| 2026-07-23 | 14.39 | 15 | 14.3 | 14.7 | 127,254 | +1.10% |
| 2026-07-22 | 14.21 | 14.69 | 13.91 | 14.54 | 121,764 | +0.48% |
| 2026-07-21 | 13.35 | 14.53 | 13.35 | 14.47 | 136,354 | +7.11% |
| 2026-07-20 | 13.81 | 14.67 | 13.42 | 13.51 | 187,803 | +0.52% |
| 2026-07-17 | 13.18 | 13.85 | 12.74 | 13.44 | 192,767 | -2.33% |
| 2026-07-16 | 14.33 | 14.34 | 13.5 | 13.76 | 178,688 | -5.88% |
| 2026-07-15 | 15.56 | 15.685 | 14.21 | 14.62 | 241,702 | -1.28% |
| 2026-07-14 | 15.06 | 15.17 | 14.47 | 14.81 | 163,385 | +2.70% |
| 2026-07-13 | 15.1 | 15.1 | 14.225 | 14.42 | 187,950 | -4.50% |
| 2026-07-10 | 14.73 | 15.55 | 14.45 | 15.1 | 172,956 | +0.87% |
| 2026-07-09 | 14.84 | 15.495 | 14.69 | 14.97 | 129,629 | +3.31% |
| 2026-07-08 | 14.48 | 15.01 | 14.4 | 14.49 | 157,156 | -0.62% |
| 2026-07-07 | 15 | 15.56 | 14.11 | 14.58 | 199,540 | -4.39% |
| 2026-07-06 | 15.55 | 16.3 | 15.15 | 15.25 | 133,390 | -2.87% |
| 2026-07-02 | 17.64 | 17.74 | 15.23 | 15.7 | 160,925 | -11.35% |
| 2026-07-01 | 18 | 18.148 | 17.05 | 17.71 | 106,050 | -2.53% |
| 2026-06-30 | 17.15 | 18.34 | 17.15 | 18.17 | 145,762 | +6.95% |
| 2026-06-29 | 16.64 | 17.24 | 15.5 | 16.99 | 197,842 | +2.23% |
| 2026-06-26 | 17.26 | 17.93 | 16.22 | 16.62 | 1,736,774 | -7.05% |
| 2026-06-25 | 17.95 | 18.8 | 17.17 | 17.88 | 237,636 | +6.30% |
| 2026-06-24 | 17.55 | 17.635 | 16.63 | 16.82 | 205,682 | -4.27% |
| 2026-06-23 | 17.66 | 17.96 | 16.94 | 17.57 | 231,779 | -5.08% |
| 2026-06-22 | 18.92 | 19 | 17.97 | 18.51 | 225,611 | -1.54% |
| 2026-06-18 | 18.26 | 19.11 | 18.17 | 18.8 | 206,805 | +5.80% |
| 2026-06-17 | 17.8 | 18.66 | 17.52 | 17.77 | 118,953 | +0.57% |
| 2026-06-16 | 18.5 | 18.828 | 17.67 | 17.67 | 178,350 | -4.74% |
| 2026-06-15 | 18.06 | 18.7 | 17.52 | 18.55 | 263,547 | +6.61% |
| 2026-06-12 | 16.8 | 17.56 | 16.41 | 17.4 | 258,882 | +3.63% |
| 2026-06-11 | 15.64 | 16.89 | 15.64 | 16.79 | 163,860 | +8.39% |
| 2026-06-10 | 15.37 | 16.315 | 15.15 | 15.49 | 161,369 | -0.83% |
| 2026-06-09 | 15.7 | 16.66 | 14.89 | 15.62 | 267,179 | -0.06% |
| 2026-06-08 | 15.18 | 15.84 | 14.768 | 15.63 | 240,187 | +6.54% |
| 2026-06-05 | 16.84 | 16.85 | 14.65 | 14.67 | 334,975 | -14.76% |
| 2026-06-04 | 16.14 | 17.49 | 15.75 | 17.21 | 335,415 | +3.43% |
| 2026-06-03 | 17.03 | 17.37 | 16.35 | 16.64 | 237,981 | -3.14% |
| 2026-06-02 | 16.2 | 17.38 | 15.935 | 17.18 | 344,522 | +4.95% |
| 2026-06-01 | 16.65 | 17.19 | 16.32 | 16.37 | 294,159 | -2.79% |
| 2026-05-29 | 17.05 | 17.42 | 16.52 | 16.84 | 333,771 | -1.06% |
| 2026-05-28 | 17.85 | 18.67 | 16.8 | 17.02 | 368,865 | -4.76% |
| 2026-05-27 | 18.38 | 18.7 | 17.62 | 17.87 | 342,667 | -1.97% |
| 2026-05-26 | 19.12 | 19.155 | 17.88 | 18.23 | 409,581 | -2.72% |
| 2026-05-22 | 17.74 | 18.86 | 17.514 | 18.74 | 421,831 | +7.09% |
| 2026-05-21 | 17.93 | 18 | 16.96 | 17.5 | 259,446 | -1.63% |
| 2026-05-20 | 17.87 | 18.08 | 17.25 | 17.79 | 314,405 | +1.66% |
| 2026-05-19 | 17.6 | 17.82 | 16.35 | 17.5 | 356,637 | -1.02% |
| 2026-05-18 | 19 | 19.53 | 17.05 | 17.68 | 578,227 | -4.12% |
| 2026-05-15 | 18.82 | 19.36 | 17.88 | 18.44 | 587,466 | -2.43% |
| 2026-05-14 | 19.4 | 19.82 | 18.01 | 18.9 | 1,306,100 | +0.48% |
| 2026-05-13 | 16.81 | 19 | 16.04 | 18.81 | 855,163 | +12.84% |