inTEST CorporationINTTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.15 | $9.45 | $9.10 | $9.37 | 26,498 |
| 1/30/2026 | $9.40 | $9.42 | $9.13 | $9.15 | 29,123 |
| 1/29/2026 | $9.42 | $9.48 | $9.09 | $9.48 | 31,300 |
| 1/28/2026 | $9.28 | $9.48 | $9.25 | $9.35 | 83,800 |
| 1/27/2026 | $8.60 | $9.43 | $8.58 | $9.23 | 68,147 |
| 1/26/2026 | $8.92 | $9.13 | $8.51 | $8.58 | 59,047 |
| 1/23/2026 | $9.52 | $9.52 | $8.61 | $8.88 | 73,221 |
| 1/22/2026 | $9.27 | $9.54 | $9.10 | $9.49 | 105,400 |
| 1/21/2026 | $8.90 | $9.33 | $8.82 | $9.19 | 98,500 |
| 1/20/2026 | $8.65 | $8.78 | $8.42 | $8.77 | 41,146 |
| 1/16/2026 | $8.70 | $8.95 | $8.55 | $8.65 | 34,713 |
| 1/15/2026 | $8.09 | $8.78 | $8.09 | $8.72 | 111,342 |
| 1/14/2026 | $7.82 | $8.09 | $7.69 | $8.01 | 35,308 |
| 1/13/2026 | $8.16 | $8.43 | $7.80 | $7.82 | 46,816 |
| 1/12/2026 | $7.90 | $8.27 | $7.90 | $8.07 | 30,830 |
| 1/9/2026 | $8.20 | $8.40 | $7.85 | $7.85 | 59,700 |
| 1/8/2026 | $8.21 | $8.47 | $8.10 | $8.26 | 50,328 |
| 1/7/2026 | $8.15 | $8.33 | $8.01 | $8.23 | 29,905 |
| 1/6/2026 | $7.74 | $8.40 | $7.67 | $8.13 | 58,232 |
| 1/5/2026 | $7.48 | $7.83 | $7.48 | $7.73 | 23,400 |
| 1/2/2026 | $7.44 | $7.61 | $7.42 | $7.54 | 16,300 |
| 12/31/2025 | $7.40 | $7.49 | $7.33 | $7.47 | 21,933 |
| 12/30/2025 | $7.65 | $7.81 | $7.21 | $7.42 | 53,100 |
| 12/29/2025 | $7.32 | $7.79 | $7.32 | $7.72 | 46,519 |
| 12/26/2025 | $7.53 | $7.55 | $7.25 | $7.52 | 11,900 |
| 12/24/2025 | $7.42 | $7.52 | $7.33 | $7.43 | 11,801 |
| 12/23/2025 | $7.18 | $7.62 | $7.12 | $7.38 | 27,100 |
| 12/22/2025 | $7.30 | $7.49 | $7.12 | $7.27 | 28,100 |
| 12/19/2025 | $7.24 | $7.50 | $7.23 | $7.30 | 49,600 |
| 12/18/2025 | $7.40 | $7.44 | $7.19 | $7.26 | 33,000 |
| 12/17/2025 | $7.25 | $7.39 | $7.07 | $7.38 | 28,235 |
| 12/16/2025 | $7.33 | $7.46 | $7.20 | $7.22 | 36,700 |
| 12/15/2025 | $7.60 | $7.66 | $7.31 | $7.39 | 23,005 |
| 12/12/2025 | $7.86 | $7.90 | $7.55 | $7.56 | 31,000 |
| 12/11/2025 | $7.70 | $7.99 | $7.62 | $7.99 | 30,039 |
| 12/10/2025 | $7.55 | $8.00 | $7.55 | $7.81 | 59,345 |
| 12/9/2025 | $7.53 | $7.95 | $7.53 | $7.67 | 45,238 |
| 12/8/2025 | $7.85 | $7.97 | $7.63 | $7.63 | 32,717 |
| 12/5/2025 | $8.00 | $8.20 | $7.77 | $7.87 | 19,928 |
| 12/4/2025 | $7.70 | $8.05 | $7.47 | $8.00 | 37,300 |
| 12/3/2025 | $7.46 | $7.95 | $7.35 | $7.76 | 37,224 |
| 12/2/2025 | $8.02 | $8.10 | $7.33 | $7.33 | 63,200 |
| 12/1/2025 | $7.99 | $8.25 | $7.99 | $7.99 | 26,241 |
| 11/28/2025 | $7.95 | $8.29 | $7.56 | $8.06 | 24,337 |
| 11/26/2025 | $8.00 | $8.00 | $7.61 | $7.61 | 46,200 |
| 11/25/2025 | $7.72 | $7.99 | $7.55 | $7.75 | 22,124 |
| 11/24/2025 | $7.68 | $8.01 | $7.60 | $7.69 | 17,708 |
| 11/21/2025 | $7.35 | $7.72 | $7.33 | $7.55 | 21,545 |
| 11/20/2025 | $7.53 | $7.66 | $7.17 | $7.42 | 34,138 |
| 11/19/2025 | $7.44 | $7.46 | $7.23 | $7.45 | 34,700 |
| 11/18/2025 | $7.56 | $7.67 | $7.15 | $7.18 | 28,441 |
| 11/17/2025 | $7.55 | $8.02 | $7.45 | $7.64 | 38,845 |
| 11/14/2025 | $7.52 | $7.89 | $7.50 | $7.54 | 38,700 |
| 11/13/2025 | $8.33 | $8.47 | $7.57 | $7.60 | 74,516 |
| 11/12/2025 | $8.09 | $8.59 | $8.01 | $8.34 | 69,747 |
| 11/11/2025 | $8.01 | $8.19 | $7.76 | $8.08 | 24,631 |
| 11/10/2025 | $7.88 | $8.27 | $7.88 | $8.17 | 45,530 |
| 11/7/2025 | $7.76 | $7.83 | $7.50 | $7.65 | 29,428 |
| 11/6/2025 | $8.33 | $8.42 | $7.72 | $7.72 | 64,900 |
| 11/5/2025 | $7.79 | $8.52 | $7.77 | $8.35 | 68,860 |