5 DAY PERFORMANCE
+10.04%
1 MONTH PERFORMANCE
-6.79%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
+36.31%
YEAR-TO-DATE PERFORMANCE
+81.93%
1 YEAR PERFORMANCE
+89.01%
Intest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.47 | $13.74 (-5.01%) | $14.68 | $13.72 | 24.98 K | |
| 08/06/2026 | $14.01 | $14.29 (2%) | $14.66 | $13.78 | 173.92 K | $175.11 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 |
| 08/03/2026 | $13.18 | $13.26 (0.61%) | $13.99 | $12.76 | 224.87 K | $162.49 M |
| 07/31/2026 | $12.54 | $12.35 (-1.52%) | $12.97 | $11.90 | 234.03 K | $151.34 M |
| 07/30/2026 | $11.90 | $12.35 (3.78%) | $12.45 | $11.90 | 144.90 K | $151.34 M |
| 07/29/2026 | $12.76 | $11.42 (-10.5%) | $12.76 | $11.17 | 222.67 K | $139.94 M |
| 07/28/2026 | $13.25 | $12.75 (-3.77%) | $13.29 | $12.18 | 170.13 K | $156.24 M |
| 07/27/2026 | $13.96 | $13.61 (-2.51%) | $14.60 | $13.09 | 176.34 K | $166.78 M |
| 07/24/2026 | $14.60 | $13.78 (-5.62%) | $14.69 | $13.72 | 130.90 K | $168.86 M |
| 07/23/2026 | $14.39 | $14.70 (2.15%) | $15.00 | $14.30 | 127.30 K | $180.13 M |
| 07/22/2026 | $14.21 | $14.54 (2.32%) | $14.69 | $13.91 | 121.80 K | $178.17 M |
| 07/21/2026 | $13.35 | $14.47 (8.39%) | $14.53 | $13.35 | 136.62 K | $177.32 M |
| 07/20/2026 | $13.81 | $13.51 (-2.17%) | $14.67 | $13.42 | 187.90 K | $165.55 M |
| 07/17/2026 | $13.18 | $13.44 (1.97%) | $13.85 | $12.74 | 192.80 K | $164.69 M |
| 07/16/2026 | $14.33 | $13.76 (-3.98%) | $14.34 | $13.50 | 178.97 K | $168.62 M |
| 07/15/2026 | $15.56 | $14.62 (-6.04%) | $15.69 | $14.21 | 241.72 K | $179.15 M |
| 07/14/2026 | $15.06 | $14.81 (-1.66%) | $15.17 | $14.47 | 171.64 K | $181.48 M |
| 07/13/2026 | $15.10 | $14.42 (-4.5%) | $15.10 | $14.23 | 188.00 K | $176.70 M |
| 07/10/2026 | $14.73 | $15.10 (2.51%) | $15.55 | $14.45 | 173.00 K | $185.04 M |
| 07/09/2026 | $14.84 | $14.97 (0.88%) | $15.50 | $14.69 | 131.20 K | $183.44 M |
| 07/08/2026 | $14.48 | $14.49 (0.07%) | $15.01 | $14.40 | 157.29 K | $177.56 M |
| 07/07/2026 | $15.00 | $14.58 (-2.8%) | $15.56 | $14.11 | 199.60 K | $178.66 M |
| 07/06/2026 | $15.55 | $15.25 (-1.93%) | $16.30 | $15.15 | 134.10 K | $186.87 M |
| 07/02/2026 | $17.64 | $15.70 (-11%) | $17.74 | $15.23 | 161.27 K | $192.39 M |
| 07/01/2026 | $18.00 | $17.71 (-1.61%) | $18.15 | $17.05 | 106.10 K | $217.02 M |
| 06/30/2026 | $17.15 | $18.17 (5.95%) | $18.34 | $17.15 | 148.14 K | $222.66 M |
| 06/29/2026 | $16.64 | $16.99 (2.1%) | $17.24 | $15.50 | 198.61 K | $208.20 M |
| 06/26/2026 | $17.26 | $16.62 (-3.71%) | $17.93 | $16.22 | 1.78 M | $203.66 M |
| 06/25/2026 | $17.95 | $17.88 (-0.39%) | $18.80 | $17.17 | 239.43 K | $219.10 M |
| 06/24/2026 | $17.55 | $16.82 (-4.16%) | $17.64 | $16.63 | 206.90 K | $206.11 M |
| 06/23/2026 | $17.66 | $17.57 (-0.51%) | $17.96 | $16.94 | 233.29 K | $215.30 M |
| 06/22/2026 | $18.92 | $18.51 (-2.17%) | $19.00 | $17.97 | 227.42 K | $226.82 M |
| 06/18/2026 | $18.26 | $18.80 (2.96%) | $19.11 | $18.17 | 208.60 K | $230.38 M |
| 06/17/2026 | $17.80 | $17.77 (-0.17%) | $18.66 | $17.52 | 119.05 K | $217.75 M |
| 06/16/2026 | $18.50 | $17.67 (-4.49%) | $18.83 | $17.67 | 178.90 K | $216.53 M |
| 06/15/2026 | $18.06 | $18.55 (2.71%) | $18.70 | $17.52 | 263.90 K | $227.31 M |
| 06/12/2026 | $16.80 | $17.40 (3.57%) | $17.56 | $16.41 | 259.02 K | $213.22 M |
| 06/11/2026 | $15.64 | $16.79 (7.35%) | $16.89 | $15.64 | 166.00 K | $205.75 M |
| 06/10/2026 | $15.37 | $15.49 (0.78%) | $16.32 | $15.15 | 161.40 K | $189.82 M |
| 06/09/2026 | $15.70 | $15.62 (-0.51%) | $16.66 | $14.89 | 267.52 K | $191.41 M |
| 06/08/2026 | $15.18 | $15.63 (2.96%) | $15.84 | $14.77 | 240.47 K | $191.53 M |
| 06/05/2026 | $16.84 | $14.67 (-12.89%) | $16.85 | $14.65 | 336.30 K | $179.77 M |
| 06/04/2026 | $16.14 | $17.21 (6.63%) | $17.49 | $15.75 | 336.02 K | $210.89 M |
| 06/03/2026 | $17.03 | $16.64 (-2.29%) | $17.37 | $16.35 | 238.65 K | $203.91 M |
| 06/02/2026 | $16.20 | $17.18 (6.05%) | $17.38 | $15.94 | 347.90 K | $210.52 M |
| 06/01/2026 | $16.65 | $16.37 (-1.68%) | $17.19 | $16.32 | 296.00 K | $200.60 M |
| 05/29/2026 | $17.05 | $16.84 (-1.23%) | $17.42 | $16.52 | 335.04 K | $206.36 M |
| 05/28/2026 | $17.85 | $17.02 (-4.65%) | $18.67 | $16.80 | 370.59 K | $208.56 M |
| 05/27/2026 | $18.38 | $17.87 (-2.77%) | $18.70 | $17.62 | 344.47 K | $218.98 M |
| 05/26/2026 | $19.12 | $18.23 (-4.65%) | $19.16 | $17.88 | 410.38 K | $223.39 M |
| 05/22/2026 | $17.74 | $18.74 (5.64%) | $18.86 | $17.51 | 438.85 K | $229.64 M |
| 05/21/2026 | $17.93 | $17.50 (-2.4%) | $18.00 | $16.96 | 260.25 K | $214.45 M |
| 05/20/2026 | $17.87 | $17.79 (-0.45%) | $18.08 | $17.25 | 314.94 K | $218.00 M |
| 05/19/2026 | $17.60 | $17.50 (-0.57%) | $17.82 | $16.35 | 356.87 K | $214.45 M |
| 05/18/2026 | $19.00 | $17.68 (-6.95%) | $19.53 | $17.05 | 579.31 K | $216.65 M |
| 05/15/2026 | $18.82 | $18.44 (-2.02%) | $19.36 | $17.88 | 587.50 K | $225.96 M |
| 05/14/2026 | $19.40 | $18.90 (-2.58%) | $19.82 | $18.01 | 1.31 M | $231.60 M |
| 05/13/2026 | $16.81 | $18.81 (11.9%) | $19.00 | $16.04 | 855.20 K | $230.50 M |
| 05/12/2026 | $17.22 | $16.67 (-3.19%) | $17.26 | $15.65 | 313.77 K | $204.27 M |
| 05/11/2026 | $17.86 | $17.55 (-1.74%) | $18.45 | $17.27 | 416.30 K | $215.06 M |
| 05/08/2026 | $16.70 | $17.25 (3.29%) | $17.65 | $16.52 | 207.25 K | $211.38 M |
| 05/07/2026 | $17.45 | $16.61 (-4.81%) | $17.47 | $16.16 | 260.01 K | $203.54 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.
