inTest Corporation (INTT) Historical Stock Data
7.63 ↓0.16 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTT is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.69 | 7.63 | ↓$0.06 (-0.78%) | 7.45 | 7.81 | 18.59K |
| 2024-11-21 | 7.43 | 7.79 | ↑$0.36 (4.85%) | 7.37 | 7.94 | 45.36K |
| 2024-11-20 | 6.99 | 7.44 | ↑$0.45 (6.44%) | 6.99 | 7.49 | 48.48K |
| 2024-11-19 | 7.16 | 6.99 | ↓$0.17 (-2.37%) | 6.95 | 7.19 | 61.37K |
| 2024-11-18 | 7.40 | 7.20 | ↓$0.20 (-2.70%) | 7.19 | 7.40 | 35.68K |
| 2024-11-15 | 7.31 | 7.43 | ↑$0.12 (1.64%) | 7.31 | 7.56 | 51.86K |
| 2024-11-14 | 7.62 | 7.41 | ↓$0.21 (-2.76%) | 7.33 | 7.62 | 40.83K |
| 2024-11-13 | 7.81 | 7.60 | ↓$0.21 (-2.69%) | 7.60 | 7.90 | 48.76K |
| 2024-11-12 | 8.22 | 7.78 | ↓$0.44 (-5.35%) | 7.61 | 8.27 | 81.97K |
| 2024-11-11 | 8.19 | 8.29 | ↑$0.10 (1.22%) | 8.04 | 8.46 | 44.65K |
| 2024-11-08 | 7.93 | 8.33 | ↑$0.40 (5.04%) | 7.90 | 8.35 | 46.32K |
| 2024-11-07 | 7.93 | 7.95 | ↑$0.02 (0.25%) | 7.85 | 8.00 | 46.91K |
| 2024-11-06 | 7.70 | 7.85 | ↑$0.15 (1.95%) | 7.59 | 7.85 | 49.35K |
| 2024-11-05 | 7.16 | 7.30 | ↑$0.14 (1.96%) | 7.04 | 7.44 | 47.67K |
| 2024-11-04 | 7.36 | 7.18 | ↓$0.18 (-2.45%) | 7.16 | 7.47 | 20.73K |
| 2024-11-01 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.32 | 7.81 | 84.42K |
| 2024-10-31 | 7.37 | 7.17 | ↓$0.20 (-2.71%) | 7.07 | 7.48 | 32.82K |
| 2024-10-30 | 7.29 | 7.38 | ↑$0.09 (1.23%) | 7.29 | 7.50 | 36.78K |
| 2024-10-29 | 7.38 | 7.31 | ↓$0.07 (-0.95%) | 7.15 | 7.40 | 23.40K |
| 2024-10-28 | 7.22 | 7.38 | ↑$0.16 (2.22%) | 7.22 | 7.48 | 23.94K |
| 2024-10-25 | 7.10 | 7.27 | ↑$0.17 (2.39%) | 7.10 | 7.33 | 35.54K |
| 2024-10-24 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 7.01 | 7.30 | 28.68K |
| 2024-10-23 | 6.97 | 7.10 | ↑$0.13 (1.87%) | 6.90 | 7.13 | 40.75K |
| 2024-10-22 | 6.89 | 7.02 | ↑$0.13 (1.89%) | 6.85 | 7.14 | 35.12K |
| 2024-10-21 | 7.05 | 6.94 | ↓$0.11 (-1.56%) | 6.85 | 7.05 | 36.55K |
| 2024-10-18 | 7.32 | 7.14 | ↓$0.18 (-2.46%) | 7.04 | 7.50 | 27.29K |
| 2024-10-17 | 7.33 | 7.43 | ↑$0.10 (1.36%) | 7.22 | 7.46 | 36.51K |
| 2024-10-16 | 7.20 | 7.23 | ↑$0.03 (0.42%) | 7.17 | 7.41 | 44.48K |
| 2024-10-15 | 7.50 | 7.19 | ↓$0.31 (-4.13%) | 7.17 | 7.79 | 40.25K |
| 2024-10-14 | 7.36 | 7.58 | ↑$0.22 (2.99%) | 7.19 | 7.89 | 57.92K |
Create an account or log in to view more rows.
$INTT strong move here
$INTT we like the stock
$INTT we going up from here
$INTT Short again!! 😀 😀
$INTT very normal lol sike
$INTT all in
$INTT Move up
let's buy
$INTT Buying again tomorrow.
$INTT more calls coming in
$INTT cant wait for next week