inTest Corporation (INTT) Historical Stock Data
7.87 ↓0.13 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTT is down -0.16% a day on average. There have been 17 days where inTest Corporation closed green and 13 days where INTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.00 | 7.87 | ↓$0.13 (-1.63%) | 7.77 | 8.20 | 19.93K |
| 2025-12-04 | 7.70 | 8.00 | ↑$0.30 (3.90%) | 7.47 | 8.05 | 37.28K |
| 2025-12-03 | 7.46 | 7.76 | ↑$0.30 (4.02%) | 7.35 | 7.95 | 37.22K |
| 2025-12-02 | 8.02 | 7.33 | ↓$0.69 (-8.60%) | 7.33 | 8.10 | 63.20K |
| 2025-12-01 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.99 | 8.25 | 26.24K |
| 2025-11-28 | 7.95 | 8.06 | ↑$0.11 (1.38%) | 7.56 | 8.29 | 24.34K |
| 2025-11-26 | 8.00 | 7.61 | ↓$0.39 (-4.88%) | 7.61 | 8.00 | 46.20K |
| 2025-11-25 | 7.72 | 7.75 | ↑$0.03 (0.39%) | 7.55 | 7.99 | 22.12K |
| 2025-11-24 | 7.68 | 7.69 | ↑$0.01 (0.13%) | 7.60 | 8.01 | 17.71K |
| 2025-11-21 | 7.35 | 7.55 | ↑$0.20 (2.72%) | 7.33 | 7.72 | 21.55K |
| 2025-11-20 | 7.53 | 7.42 | ↓$0.11 (-1.46%) | 7.17 | 7.66 | 34.14K |
| 2025-11-19 | 7.44 | 7.45 | ↑$0.01 (0.13%) | 7.23 | 7.46 | 34.70K |
| 2025-11-18 | 7.56 | 7.18 | ↓$0.38 (-4.96%) | 7.15 | 7.67 | 28.44K |
| 2025-11-17 | 7.55 | 7.64 | ↑$0.09 (1.19%) | 7.45 | 8.02 | 38.83K |
| 2025-11-14 | 7.52 | 7.54 | ↑$0.02 (0.27%) | 7.50 | 7.89 | 38.59K |
| 2025-11-13 | 8.33 | 7.60 | ↓$0.73 (-8.76%) | 7.57 | 8.47 | 74.52K |
| 2025-11-12 | 8.09 | 8.34 | ↑$0.25 (3.09%) | 8.01 | 8.59 | 69.75K |
| 2025-11-11 | 8.01 | 8.08 | ↑$0.07 (0.87%) | 7.76 | 8.19 | 24.63K |
| 2025-11-10 | 7.88 | 8.17 | ↑$0.29 (3.68%) | 7.88 | 8.27 | 45.53K |
| 2025-11-07 | 7.76 | 7.65 | ↓$0.11 (-1.42%) | 7.50 | 7.78 | 28.80K |
| 2025-11-06 | 7.79 | 7.72 | ↓$0.07 (-0.90%) | 7.72 | 8.42 | 64.87K |
| 2025-11-05 | 7.79 | 8.35 | ↑$0.56 (7.19%) | 7.77 | 8.50 | 68.76K |
| 2025-11-04 | 8.86 | 8.65 | ↓$0.21 (-2.37%) | 8.20 | 8.86 | 82.17K |
| 2025-11-03 | 8.58 | 8.94 | ↑$0.36 (4.20%) | 8.36 | 8.99 | 52.99K |
| 2025-10-31 | 8.65 | 8.48 | ↓$0.17 (-1.97%) | 8.40 | 8.66 | 23.16K |
| 2025-10-30 | 8.45 | 8.58 | ↑$0.13 (1.54%) | 8.45 | 8.58 | 18.48K |
| 2025-10-29 | 8.62 | 8.58 | ↓$0.04 (-0.46%) | 8.33 | 8.75 | 34.26K |
| 2025-10-28 | 8.50 | 8.67 | ↑$0.17 (2.00%) | 8.45 | 8.68 | 30.45K |
| 2025-10-27 | 8.87 | 8.59 | ↓$0.28 (-3.16%) | 8.31 | 8.87 | 25.30K |
| 2025-10-24 | 8.77 | 8.69 | ↓$0.08 (-0.91%) | 8.48 | 8.88 | 24.42K |
Create an account or log in to view more rows.
$INTT now is the time to slap that ask!!!
$INTT pump up the volume
$INTT Up! Up! Up! Up! Up! Up! Up!
$INTT just added more
$INTT is it time?
$INTT Short again!! 😀 😀
$INTT diamond balls
$INTT what happened?
$INTT news?
$INTT bear trap?