inTest Corporation (INTT) Historical Stock Data
11.16 ↓0.21 (-1.80%)
As of April 23, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, INTT is up 0.70% a day on average. There have been 16 days where inTest Corporation closed green and 14 days where INTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.15 | 11.36 | ↑$0.21 (1.88%) | 10.94 | 11.47 | 72.47K |
| 2024-04-19 | 10.98 | 11.09 | ↑$0.11 (1.00%) | 10.94 | 11.15 | 96.33K |
| 2024-04-18 | 11.21 | 11.04 | ↓$0.17 (-1.52%) | 11.00 | 11.45 | 89.81K |
| 2024-04-17 | 11.25 | 11.27 | ↑$0.02 (0.18%) | 11.07 | 11.35 | 88.50K |
| 2024-04-16 | 11.33 | 11.14 | ↓$0.19 (-1.68%) | 11.13 | 11.49 | 130.83K |
| 2024-04-15 | 12.13 | 11.49 | ↓$0.64 (-5.28%) | 11.45 | 12.28 | 103.76K |
| 2024-04-12 | 12.01 | 12.05 | ↑$0.04 (0.33%) | 11.96 | 12.79 | 122.21K |
| 2024-04-11 | 11.94 | 12.12 | ↑$0.18 (1.51%) | 11.90 | 12.21 | 142.49K |
| 2024-04-10 | 12.28 | 11.94 | ↓$0.34 (-2.77%) | 11.82 | 12.56 | 136.82K |
| 2024-04-09 | 13.23 | 12.64 | ↓$0.59 (-4.46%) | 12.46 | 13.25 | 120.44K |
| 2024-04-08 | 13.31 | 13.23 | ↓$0.08 (-0.60%) | 13.21 | 13.49 | 68.55K |
| 2024-04-05 | 13.45 | 13.25 | ↓$0.20 (-1.49%) | 13.10 | 13.52 | 72.20K |
| 2024-04-04 | 13.76 | 13.50 | ↓$0.26 (-1.89%) | 13.29 | 13.92 | 123.87K |
| 2024-04-03 | 13.48 | 13.75 | ↑$0.27 (2.00%) | 13.48 | 14.01 | 125.10K |
| 2024-04-02 | 13.28 | 13.48 | ↑$0.20 (1.51%) | 13.05 | 13.66 | 111.38K |
| 2024-04-01 | 13.25 | 13.32 | ↑$0.07 (0.53%) | 13.20 | 14.35 | 310.20K |
| 2024-03-29 | 11.50 | 13.25 | ↑$1.75 (15.22%) | 11.50 | 13.37 | 318.24K |
| 2024-03-28 | 11.50 | 13.25 | ↑$1.75 (15.22%) | 11.50 | 13.37 | 318.24K |
| 2024-03-27 | 11.02 | 11.37 | ↑$0.35 (3.18%) | 10.94 | 11.48 | 148.73K |
| 2024-03-26 | 11.29 | 10.92 | ↓$0.37 (-3.28%) | 10.92 | 11.36 | 82.58K |
| 2024-03-25 | 10.91 | 11.22 | ↑$0.31 (2.84%) | 10.81 | 11.31 | 96.07K |
| 2024-03-22 | 11.19 | 10.90 | ↓$0.29 (-2.59%) | 10.90 | 11.29 | 94.91K |
| 2024-03-21 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.10 | 11.32 | 118.53K |
| 2024-03-20 | 11.22 | 11.14 | ↓$0.08 (-0.71%) | 10.94 | 11.25 | 85.77K |
| 2024-03-19 | 10.83 | 11.18 | ↑$0.35 (3.23%) | 10.83 | 11.25 | 81.96K |
| 2024-03-18 | 11.12 | 10.86 | ↓$0.26 (-2.34%) | 10.86 | 11.12 | 99.45K |
| 2024-03-15 | 11.09 | 11.23 | ↑$0.14 (1.26%) | 11.00 | 11.25 | 126.82K |
| 2024-03-14 | 10.99 | 11.21 | ↑$0.22 (2.00%) | 10.99 | 11.52 | 122.69K |
| 2024-03-13 | 11.13 | 10.95 | ↓$0.18 (-1.62%) | 10.82 | 11.13 | 183.65K |
| 2024-03-12 | 11.22 | 11.13 | ↓$0.09 (-0.80%) | 11.00 | 11.22 | 68.32K |
Create an account or log in to view more rows.
$INTT more calls coming in
$INTT cant wait for next week
$INTT I warned you all fairly you morons.
$INTT Spike it!
$INTT man this will be good in coming weeks
$INTT Who else bought the dip on Friday?
$INTT my hands are made out of diamonds
$INTT Awaiting buy signal..
$INTT whelp. you win this round. goodluck
$INTT Futes looking great