inTest Corporation (INTT) Historical Stock Data
8.70 ↑0.51 (6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTT is up 0.82% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 8.19 | 8.70 | ↑$0.51 (6.23%) | 8.13 | 8.78 | 73.02K |
| 2024-12-24 | 8.05 | 8.19 | ↑$0.14 (1.74%) | 8.04 | 8.19 | 18.24K |
| 2024-12-23 | 7.60 | 8.14 | ↑$0.54 (7.11%) | 7.60 | 8.14 | 72.44K |
| 2024-12-20 | 7.50 | 7.68 | ↑$0.18 (2.40%) | 7.49 | 7.72 | 48.31K |
| 2024-12-19 | 7.64 | 7.64 | ↑$0.00 (0.00%) | 7.50 | 7.77 | 54.90K |
| 2024-12-18 | 7.74 | 7.54 | ↓$0.20 (-2.58%) | 7.41 | 7.96 | 65.04K |
| 2024-12-17 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.68 | 7.93 | 44.81K |
| 2024-12-16 | 7.68 | 7.81 | ↑$0.13 (1.69%) | 7.68 | 7.94 | 47.81K |
| 2024-12-13 | 7.73 | 7.76 | ↑$0.03 (0.39%) | 7.61 | 7.83 | 28.28K |
| 2024-12-12 | 7.76 | 7.73 | ↓$0.03 (-0.39%) | 7.73 | 7.90 | 24.18K |
| 2024-12-11 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.69 | 8.00 | 59.92K |
| 2024-12-10 | 7.69 | 7.60 | ↓$0.09 (-1.17%) | 7.60 | 7.75 | 35.07K |
| 2024-12-09 | 7.99 | 7.78 | ↓$0.21 (-2.63%) | 7.69 | 8.02 | 49.58K |
| 2024-12-06 | 7.77 | 7.92 | ↑$0.15 (1.93%) | 7.61 | 7.95 | 28K |
| 2024-12-05 | 8.10 | 7.81 | ↓$0.29 (-3.58%) | 7.65 | 8.10 | 55.57K |
| 2024-12-04 | 7.99 | 8.20 | ↑$0.21 (2.63%) | 7.96 | 8.39 | 68.45K |
| 2024-12-03 | 7.56 | 7.95 | ↑$0.39 (5.16%) | 7.55 | 7.99 | 60.69K |
| 2024-12-02 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.50 | 7.72 | 39.25K |
| 2024-11-29 | 7.87 | 7.58 | ↓$0.29 (-3.68%) | 7.58 | 8.03 | 40.91K |
| 2024-11-27 | 7.25 | 7.94 | ↑$0.69 (9.52%) | 7.25 | 8.00 | 73.02K |
| 2024-11-26 | 7.83 | 7.39 | ↓$0.44 (-5.62%) | 7.09 | 7.83 | 112.42K |
| 2024-11-25 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.60 | 7.86 | 47.70K |
| 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 |
Create an account or log in to view more rows.
$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
$INTT all in
$INTT Move up
let's buy
$INTT Buying again tomorrow.
$INTT more calls coming in