inTest Corporation (INTT) Historical Stock Data
6.01 ↑0.21 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTT is down -0.92% a day on average. There have been 11 days where inTest Corporation closed green and 19 days where INTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5.59 | 6.01 | ↑$0.42 (7.55%) | 5.53 | 6.13 | 140.67K |
| 2025-04-10 | 5.90 | 5.80 | ↓$0.10 (-1.69%) | 5.67 | 5.90 | 20.72K |
| 2025-04-09 | 5.79 | 6.06 | ↑$0.27 (4.66%) | 5.30 | 6.13 | 47.58K |
| 2025-04-08 | 5.93 | 5.81 | ↓$0.12 (-2.02%) | 5.69 | 6.23 | 51.95K |
| 2025-04-07 | 5.65 | 5.80 | ↑$0.15 (2.65%) | 5.24 | 5.99 | 98.58K |
| 2025-04-04 | 6.19 | 5.92 | ↓$0.27 (-4.36%) | 5.91 | 6.19 | 43.39K |
| 2025-04-03 | 6.55 | 6.25 | ↓$0.30 (-4.58%) | 6.15 | 6.60 | 39.06K |
| 2025-04-02 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.71 | 6.94 | 18.30K |
| 2025-04-01 | 6.99 | 6.85 | ↓$0.14 (-2.00%) | 6.71 | 7.01 | 35.52K |
| 2025-03-31 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.93 | 7.17 | 28.68K |
| 2025-03-28 | 7.44 | 7.06 | ↓$0.38 (-5.09%) | 6.92 | 7.46 | 40.35K |
| 2025-03-27 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.28 | 7.55 | 24.98K |
| 2025-03-26 | 7.64 | 7.50 | ↓$0.14 (-1.83%) | 7.41 | 7.66 | 31.07K |
| 2025-03-25 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.54 | 7.64 | 41.21K |
| 2025-03-24 | 7.67 | 7.60 | ↓$0.07 (-0.91%) | 7.50 | 7.67 | 16.96K |
| 2025-03-21 | 7.48 | 7.51 | ↑$0.03 (0.40%) | 7.42 | 7.75 | 37.88K |
| 2025-03-20 | 7.40 | 7.50 | ↑$0.10 (1.35%) | 7.40 | 7.60 | 39.32K |
| 2025-03-19 | 7.60 | 7.38 | ↓$0.22 (-2.89%) | 7.35 | 7.81 | 17.25K |
| 2025-03-18 | 7.68 | 7.57 | ↓$0.11 (-1.43%) | 7.38 | 7.73 | 43.43K |
| 2025-03-17 | 7.70 | 7.74 | ↑$0.04 (0.52%) | 7.64 | 7.96 | 24.32K |
| 2025-03-14 | 7.91 | 7.75 | ↓$0.16 (-2.02%) | 7.68 | 7.91 | 34.98K |
| 2025-03-13 | 7.75 | 7.87 | ↑$0.12 (1.55%) | 7.69 | 7.99 | 47.10K |
| 2025-03-12 | 7.56 | 7.80 | ↑$0.24 (3.17%) | 7.51 | 8.21 | 151.30K |
| 2025-03-11 | 7.36 | 7.57 | ↑$0.21 (2.85%) | 7.35 | 7.74 | 110.43K |
| 2025-03-10 | 7.77 | 7.42 | ↓$0.35 (-4.50%) | 7.35 | 7.86 | 71.04K |
| 2025-03-07 | 9.10 | 7.79 | ↓$1.31 (-14.40%) | 7.64 | 9.10 | 125.38K |
| 2025-03-06 | 7.83 | 8.12 | ↑$0.29 (3.70%) | 7.82 | 8.12 | 34.46K |
| 2025-03-05 | 7.91 | 7.86 | ↓$0.05 (-0.63%) | 7.86 | 8.15 | 12.54K |
| 2025-03-04 | 8.11 | 7.91 | ↓$0.20 (-2.47%) | 7.73 | 8.24 | 59.16K |
| 2025-03-03 | 8.40 | 8.15 | ↓$0.25 (-2.98%) | 8.15 | 8.45 | 41.27K |
Create an account or log in to view more rows.
$INTT bear trap?
$INTT the market is selling off
$INTT Slapping that ask today
$INTT this is going to skyrocket tmr!!!
$INTT eyeing for a scalp
$INTT strong move here
$INTT we like the stock
$INTT we going up from here
$INTT Short again!!
$INTT very normal lol sike