5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-26.70%
YEAR-TO-DATE PERFORMANCE
+81.93%
1 YEAR PERFORMANCE
+57.11%
Intest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $14.70 | $14.00 (-4.76%) | $15.13 | $13.72 | 166.44 K | $172.40 M |
| 11/03/2026 | $14.17 | $14.68 (3.6%) | $14.85 | $14.03 | 165.28 K | $180.78 M |
| 11/02/2026 | $14.39 | $13.96 (-2.99%) | $14.73 | $13.72 | 137.45 K | $171.91 M |
| 10/30/2026 | $15.10 | $14.29 (-5.36%) | $15.40 | $14.09 | 186.00 K | $175.98 M |
| 10/29/2026 | $15.69 | $15.79 (0.64%) | $16.14 | $15.52 | 143.28 K | $194.45 M |
| 10/28/2026 | $15.27 | $16.10 (5.44%) | $16.28 | $14.82 | 179.26 K | $198.27 M |
| 10/27/2026 | $14.48 | $15.36 (6.08%) | $15.46 | $14.20 | 121.48 K | $189.15 M |
| 10/26/2026 | $13.77 | $14.25 (3.49%) | $14.50 | $13.62 | 135.81 K | $175.48 M |
| 10/23/2026 | $12.71 | $13.75 (8.18%) | $14.04 | $12.59 | 177.73 K | $169.33 M |
| 10/22/2026 | $13.26 | $12.89 (-2.79%) | $13.39 | $12.45 | 161.70 K | $158.74 M |
| 10/21/2026 | $13.69 | $13.87 (1.31%) | $14.15 | $13.60 | 106.70 K | $170.80 M |
| 10/20/2026 | $13.40 | $13.45 (0.37%) | $13.62 | $12.82 | 77.06 K | $165.63 M |
| 10/19/2026 | $13.25 | $13.69 (3.32%) | $13.77 | $12.97 | 125.72 K | $168.59 M |
| 10/16/2026 | $12.90 | $12.85 (-0.39%) | $13.13 | $12.68 | 106.40 K | $158.24 M |
| 10/15/2026 | $12.60 | $13.03 (3.41%) | $13.03 | $12.03 | 97.50 K | $160.46 M |
| 10/14/2026 | $14.27 | $13.12 (-8.06%) | $14.27 | $12.93 | 113.40 K | $161.57 M |
| 10/13/2026 | $14.21 | $14.50 (2.04%) | $14.54 | $14.05 | 87.28 K | $178.56 M |
| 10/12/2026 | $14.54 | $14.45 (-0.62%) | $14.69 | $14.00 | 82.70 K | $177.95 M |
| 10/09/2026 | $14.57 | $14.55 (-0.14%) | $14.69 | $14.20 | 93.87 K | $179.18 M |
| 10/08/2026 | $14.42 | $14.39 (-0.21%) | $14.74 | $13.99 | 108.03 K | $177.21 M |
| 10/07/2026 | $14.26 | $14.64 (2.66%) | $14.90 | $13.88 | 190.60 K | $180.29 M |
| 10/06/2026 | $15.04 | $14.47 (-3.79%) | $15.40 | $14.47 | 173.84 K | $178.19 M |
| 10/05/2026 | $13.12 | $15.04 (14.63%) | $15.46 | $13.12 | 386.55 K | $185.21 M |
| 10/02/2026 | $12.24 | $12.30 (0.49%) | $12.40 | $12.07 | 100.70 K | $151.47 M |
| 10/01/2026 | $11.78 | $11.97 (1.61%) | $12.00 | $11.51 | 89.70 K | $147.41 M |
| 09/30/2026 | $11.52 | $11.83 (2.69%) | $12.00 | $11.52 | 74.20 K | $145.68 M |
| 09/29/2026 | $11.72 | $11.35 (-3.16%) | $11.83 | $11.19 | 80.90 K | $139.77 M |
| 09/28/2026 | $11.60 | $11.71 (0.95%) | $11.85 | $11.38 | 62.92 K | $144.20 M |
| 09/25/2026 | $11.71 | $11.57 (-1.2%) | $11.94 | $11.50 | 102.75 K | $142.48 M |
| 09/24/2026 | $11.33 | $11.66 (2.91%) | $11.66 | $11.27 | 94.40 K | $143.59 M |
| 09/23/2026 | $11.40 | $11.49 (0.79%) | $11.55 | $11.07 | 192.15 K | $141.50 M |
| 09/22/2026 | $11.04 | $11.32 (2.54%) | $11.40 | $10.95 | 122.60 K | $139.40 M |
| 09/21/2026 | $11.00 | $10.99 (-0.09%) | $11.18 | $10.85 | 132.35 K | $135.34 M |
| 09/18/2026 | $10.64 | $10.80 (1.5%) | $10.80 | $10.30 | 233.09 K | $133.00 M |
| 09/17/2026 | $11.08 | $10.64 (-3.97%) | $11.23 | $10.54 | 108.14 K | $131.03 M |
| 09/16/2026 | $10.77 | $10.81 (0.37%) | $11.08 | $10.63 | 94.00 K | $133.12 M |
| 09/15/2026 | $10.90 | $10.67 (-2.11%) | $11.12 | $10.57 | 85.74 K | $131.40 M |
| 09/14/2026 | $10.87 | $10.72 (-1.38%) | $11.15 | $10.56 | 84.50 K | $132.01 M |
| 09/11/2026 | $11.47 | $11.42 (-0.44%) | $11.51 | $11.22 | 91.10 K | $140.63 M |
| 09/10/2026 | $11.37 | $11.22 (-1.32%) | $11.49 | $11.06 | 83.86 K | $138.17 M |
| 09/09/2026 | $11.32 | $11.62 (2.65%) | $11.83 | $11.24 | 146.58 K | $143.10 M |
| 09/08/2026 | $11.33 | $11.48 (1.32%) | $11.73 | $11.32 | 94.63 K | $141.37 M |
| 09/04/2026 | $10.97 | $11.16 (1.73%) | $11.23 | $10.96 | 70.86 K | $137.43 M |
| 09/03/2026 | $10.80 | $10.85 (0.46%) | $10.98 | $10.50 | 134.60 K | $133.61 M |
| 09/02/2026 | $10.51 | $10.82 (2.95%) | $10.89 | $10.37 | 144.60 K | $133.24 M |
| 09/01/2026 | $10.61 | $10.46 (-1.41%) | $10.93 | $10.32 | 138.43 K | $128.81 M |
| 08/31/2026 | $11.03 | $10.80 (-2.09%) | $11.30 | $10.75 | 107.93 K | $133.00 M |
| 08/28/2026 | $11.52 | $11.05 (-4.08%) | $11.65 | $11.00 | 111.42 K | $136.08 M |
| 08/27/2026 | $11.58 | $11.58 (0%) | $11.84 | $11.39 | 90.55 K | $142.60 M |
| 08/26/2026 | $11.33 | $11.39 (0.53%) | $11.85 | $11.33 | 109.65 K | $140.26 M |
| 08/25/2026 | $11.54 | $11.36 (-1.56%) | $11.70 | $11.20 | 148.30 K | $139.89 M |
| 08/24/2026 | $11.59 | $11.30 (-2.5%) | $11.68 | $11.21 | 112.37 K | $139.16 M |
| 08/21/2026 | $12.29 | $11.68 (-4.96%) | $12.29 | $11.58 | 146.56 K | $143.83 M |
| 08/20/2026 | $12.62 | $12.17 (-3.57%) | $12.69 | $12.00 | 160.51 K | $149.87 M |
| 08/19/2026 | $13.59 | $12.76 (-6.11%) | $13.64 | $12.70 | 140.92 K | $157.13 M |
| 08/18/2026 | $13.54 | $13.62 (0.59%) | $13.73 | $12.99 | 137.87 K | $167.73 M |
| 08/17/2026 | $13.94 | $14.04 (0.72%) | $14.24 | $13.85 | 107.55 K | $172.90 M |
| 08/14/2026 | $13.54 | $13.97 (3.18%) | $14.10 | $13.03 | 163.60 K | $172.04 M |
| 08/13/2026 | $13.92 | $13.59 (-2.37%) | $14.10 | $13.44 | 85.00 K | $167.36 M |
| 08/12/2026 | $13.66 | $13.92 (1.9%) | $14.07 | $13.50 | 138.00 K | $171.42 M |
| 08/11/2026 | $13.60 | $13.36 (-1.76%) | $14.17 | $13.07 | 179.85 K | $164.52 M |
| 08/10/2026 | $13.05 | $13.21 (1.23%) | $14.70 | $12.64 | 223.63 K | $162.68 M |
| 08/07/2026 | $14.38 | $14.05 (-2.29%) | $14.68 | $13.72 | 101.34 K | $173.02 M |
| 08/06/2026 | $14.01 | $14.29 (2%) | $14.66 | $13.78 | 173.92 K | $175.98 M |
| 08/05/2026 | $14.28 | $14.23 (-0.35%) | $14.52 | $13.93 | 100.64 K | $174.37 M |
| 08/04/2026 | $13.80 | $14.37 (4.13%) | $14.43 | $13.60 | 153.13 K | $176.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
