InTest Corporation INTT
13.73 USD -1.03 (-6.98%)
Regular-session close
14.73 +1.00 +7.28%
After hours · Nov 13, 4:17 PM ET
13.63 Day range 14.73
7.18 52-week range 18.90
- YTD
- +83.80%
- 1 year
- +80.66%
INTT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.55 | 14.73 | 13.63 | 13.73 | -1.03 | -6.98% | 142,675 |
| Nov 12, 2026 | 13.99 | 15.40 | 13.99 | 14.76 | +0.27 | +1.86% | 165,900 |
| Nov 11, 2026 | 14.50 | 15.19 | 13.88 | 14.49 | +0.59 | +4.24% | 153,300 |
| Nov 10, 2026 | 13.44 | 14.44 | 13.26 | 13.90 | +0.24 | +1.76% | 169,000 |
| Nov 9, 2026 | 13.58 | 13.96 | 13.02 | 13.66 | +0.29 | +2.17% | 193,700 |
| Nov 6, 2026 | 13.35 | 13.63 | 12.87 | 13.37 | +1.07 | +8.70% | 210,900 |
| Nov 5, 2026 | 13.56 | 13.75 | 12.10 | 12.30 | -1.70 | -12.14% | 202,300 |
| Nov 4, 2026 | 14.70 | 15.13 | 13.72 | 14.00 | -0.68 | -4.63% | 166,400 |
| Nov 3, 2026 | 14.17 | 14.85 | 14.03 | 14.68 | +0.72 | +5.16% | 164,400 |
| Nov 2, 2026 | 14.39 | 14.73 | 13.72 | 13.96 | -0.33 | -2.31% | 136,900 |
| Oct 30, 2026 | 15.10 | 15.40 | 14.09 | 14.29 | -1.50 | -9.50% | 186,000 |
| Oct 29, 2026 | 15.69 | 16.14 | 15.52 | 15.79 | -0.31 | -1.93% | 142,800 |
| Oct 28, 2026 | 15.27 | 16.28 | 14.82 | 16.10 | +0.74 | +4.82% | 179,200 |
| Oct 27, 2026 | 14.48 | 15.46 | 14.20 | 15.36 | +1.11 | +7.79% | 121,100 |
| Oct 26, 2026 | 13.77 | 14.50 | 13.62 | 14.25 | +0.50 | +3.64% | 135,800 |
| Oct 23, 2026 | 12.71 | 14.04 | 12.59 | 13.75 | +0.86 | +6.67% | 177,700 |
| Oct 22, 2026 | 13.26 | 13.39 | 12.45 | 12.89 | -0.98 | -7.07% | 161,300 |
| Oct 21, 2026 | 13.69 | 14.15 | 13.60 | 13.87 | +0.42 | +3.12% | 106,700 |
| Oct 20, 2026 | 13.40 | 13.62 | 12.82 | 13.45 | -0.24 | -1.75% | 77,000 |
| Oct 19, 2026 | 13.25 | 13.77 | 12.97 | 13.69 | +0.84 | +6.54% | 125,700 |
| Oct 16, 2026 | 12.90 | 13.13 | 12.68 | 12.85 | -0.18 | -1.38% | 106,400 |
| Oct 15, 2026 | 12.60 | 13.03 | 12.03 | 13.03 | -0.09 | -0.69% | 97,500 |
| Oct 14, 2026 | 14.27 | 14.27 | 12.93 | 13.12 | -1.38 | -9.52% | 112,600 |
| Oct 13, 2026 | 14.21 | 14.54 | 14.05 | 14.50 | +0.05 | +0.35% | 87,200 |
| Oct 12, 2026 | 14.54 | 14.69 | 14.00 | 14.45 | -0.10 | -0.69% | 82,600 |
| Oct 9, 2026 | 14.57 | 14.69 | 14.20 | 14.55 | +0.16 | +1.11% | 93,800 |
| Oct 8, 2026 | 14.42 | 14.74 | 13.99 | 14.39 | -0.25 | -1.71% | 107,700 |
| Oct 7, 2026 | 14.26 | 14.90 | 13.88 | 14.64 | +0.17 | +1.17% | 190,600 |
| Oct 6, 2026 | 15.04 | 15.40 | 14.47 | 14.47 | -0.57 | -3.79% | 173,800 |
| Oct 5, 2026 | 13.12 | 15.46 | 13.12 | 15.04 | +2.74 | +22.28% | 386,300 |
| Oct 2, 2026 | 12.24 | 12.40 | 12.07 | 12.30 | +0.33 | +2.76% | 100,700 |
| Oct 1, 2026 | 11.78 | 12.00 | 11.51 | 11.97 | +0.14 | +1.18% | 89,700 |
| Sep 30, 2026 | 11.52 | 12.00 | 11.52 | 11.83 | +0.48 | +4.23% | 74,200 |
| Sep 29, 2026 | 11.72 | 11.83 | 11.19 | 11.35 | -0.36 | -3.07% | 80,900 |
| Sep 28, 2026 | 11.60 | 11.85 | 11.38 | 11.71 | +0.14 | +1.21% | 62,700 |
| Sep 25, 2026 | 11.71 | 11.94 | 11.50 | 11.57 | -0.09 | -0.77% | 102,700 |
| Sep 24, 2026 | 11.33 | 11.66 | 11.27 | 11.66 | +0.17 | +1.48% | 94,400 |
| Sep 23, 2026 | 11.40 | 11.55 | 11.07 | 11.49 | +0.17 | +1.50% | 191,700 |
| Sep 22, 2026 | 11.04 | 11.40 | 10.95 | 11.32 | +0.33 | +3.00% | 122,600 |
| Sep 21, 2026 | 11.00 | 11.18 | 10.85 | 10.99 | +0.19 | +1.76% | 132,200 |
| Sep 18, 2026 | 10.64 | 10.80 | 10.30 | 10.80 | +0.16 | +1.50% | 232,500 |
| Sep 17, 2026 | 11.08 | 11.23 | 10.54 | 10.64 | -0.17 | -1.57% | 108,100 |
| Sep 16, 2026 | 10.77 | 11.08 | 10.63 | 10.81 | +0.14 | +1.31% | 94,000 |
| Sep 15, 2026 | 10.90 | 11.12 | 10.57 | 10.67 | -0.05 | -0.47% | 85,700 |
| Sep 14, 2026 | 10.87 | 11.15 | 10.56 | 10.72 | -0.70 | -6.13% | 84,500 |
| Sep 11, 2026 | 11.47 | 11.51 | 11.22 | 11.42 | +0.20 | +1.78% | 91,100 |
| Sep 10, 2026 | 11.37 | 11.49 | 11.06 | 11.22 | -0.40 | -3.44% | 83,800 |
| Sep 9, 2026 | 11.32 | 11.83 | 11.24 | 11.62 | +0.14 | +1.22% | 146,500 |
| Sep 8, 2026 | 11.33 | 11.73 | 11.32 | 11.48 | +0.32 | +2.87% | 94,500 |
| Sep 4, 2026 | 10.97 | 11.23 | 10.96 | 11.16 | +0.31 | +2.86% | 70,800 |
| Sep 3, 2026 | 10.80 | 10.98 | 10.50 | 10.85 | +0.03 | +0.28% | 134,600 |
| Sep 2, 2026 | 10.51 | 10.89 | 10.37 | 10.82 | +0.36 | +3.44% | 144,600 |
| Sep 1, 2026 | 10.61 | 10.93 | 10.32 | 10.46 | -0.34 | -3.15% | 138,400 |
| Aug 31, 2026 | 11.03 | 11.30 | 10.75 | 10.80 | -0.25 | -2.26% | 107,900 |
| Aug 28, 2026 | 11.52 | 11.65 | 11.00 | 11.05 | -0.53 | -4.58% | 111,100 |
| Aug 27, 2026 | 11.58 | 11.84 | 11.39 | 11.58 | +0.19 | +1.67% | 90,500 |
| Aug 26, 2026 | 11.33 | 11.85 | 11.33 | 11.39 | +0.03 | +0.26% | 109,400 |
| Aug 25, 2026 | 11.54 | 11.70 | 11.20 | 11.36 | +0.06 | +0.53% | 148,300 |
| Aug 24, 2026 | 11.59 | 11.68 | 11.21 | 11.30 | -0.38 | -3.25% | 112,000 |
| Aug 21, 2026 | 12.29 | 12.29 | 11.58 | 11.68 | -0.49 | -4.03% | 146,500 |
| Aug 20, 2026 | 12.62 | 12.69 | 12.00 | 12.17 | -0.59 | -4.62% | 160,500 |
| Aug 19, 2026 | 13.59 | 13.64 | 12.70 | 12.76 | -0.86 | -6.31% | 140,900 |
| Aug 18, 2026 | 13.54 | 13.73 | 12.99 | 13.62 | -0.42 | -2.99% | 137,800 |
| Aug 17, 2026 | 13.94 | 14.24 | 13.85 | 14.04 | +0.07 | +0.50% | 107,300 |
| Aug 14, 2026 | 13.54 | 14.10 | 13.03 | 13.97 | +0.38 | +2.80% | 163,600 |
65 days, newest first. Daily bars as drawn on the INTT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.