5 DAY PERFORMANCE
-27.71%
1 MONTH PERFORMANCE
-27.48%
3 MONTH PERFORMANCE
-6.34%
6 MONTH PERFORMANCE
+84.15%
YEAR-TO-DATE PERFORMANCE
+81.93%
1 YEAR PERFORMANCE
+96.39%
Intest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.18 | $17.41 (1.34%) | $18.06 | $16.45 | 483.90 K | $213.34 M |
| 05/05/2026 | $16.08 | $16.33 (1.55%) | $17.80 | $15.12 | 1.06 M | $200.11 M |
| 05/04/2026 | $19.14 | $18.54 (-3.13%) | $19.21 | $18.00 | 369.70 K | $227.19 M |
| 05/01/2026 | $19.02 | $18.65 (-1.95%) | $19.03 | $18.13 | 194.15 K | $228.54 M |
| 04/30/2026 | $17.09 | $18.69 (9.36%) | $20.00 | $16.83 | 782.53 K | $229.03 M |
| 04/29/2026 | $16.89 | $16.76 (-0.77%) | $17.33 | $16.30 | 254.20 K | $205.38 M |
| 04/28/2026 | $17.50 | $16.90 (-3.43%) | $17.85 | $16.30 | 254.50 K | $207.09 M |
| 04/27/2026 | $18.85 | $17.86 (-5.25%) | $19.09 | $17.36 | 308.25 K | $218.86 M |
| 04/24/2026 | $17.71 | $18.36 (3.67%) | $19.75 | $17.55 | 804.95 K | $224.98 M |
| 04/23/2026 | $16.86 | $17.20 (2.02%) | $18.25 | $16.58 | 554.40 K | $210.77 M |
| 04/22/2026 | $16.35 | $16.78 (2.63%) | $17.32 | $16.13 | 296.18 K | $205.62 M |
| 04/21/2026 | $16.73 | $16.36 (-2.21%) | $16.73 | $16.00 | 187.00 K | $200.48 M |
| 04/20/2026 | $16.07 | $16.73 (4.11%) | $17.78 | $16.07 | 251.81 K | $205.01 M |
| 04/17/2026 | $16.88 | $15.89 (-5.86%) | $18.00 | $15.10 | 891.88 K | $194.72 M |
| 04/16/2026 | $15.49 | $16.80 (8.46%) | $16.90 | $15.29 | 252.93 K | $205.87 M |
| 04/15/2026 | $15.31 | $15.38 (0.46%) | $15.43 | $14.60 | 129.15 K | $188.47 M |
| 04/14/2026 | $15.59 | $15.41 (-1.15%) | $16.15 | $15.26 | 127.90 K | $188.83 M |
| 04/13/2026 | $15.48 | $15.20 (-1.81%) | $15.80 | $15.02 | 172.50 K | $186.26 M |
| 04/10/2026 | $16.25 | $15.80 (-2.77%) | $16.50 | $15.57 | 197.86 K | $193.61 M |
| 04/09/2026 | $14.85 | $15.57 (4.85%) | $16.14 | $14.85 | 201.96 K | $190.80 M |
| 04/08/2026 | $14.43 | $14.75 (2.22%) | $15.33 | $14.06 | 181.50 K | $180.75 M |
| 04/07/2026 | $14.50 | $13.50 (-6.9%) | $14.51 | $13.33 | 123.44 K | $165.43 M |
| 04/06/2026 | $14.16 | $14.56 (2.82%) | $15.48 | $14.16 | 142.34 K | $178.42 M |
| 04/02/2026 | $13.94 | $14.07 (0.93%) | $14.39 | $13.75 | 54.04 K | $172.41 M |
| 04/01/2026 | $13.81 | $14.34 (3.84%) | $14.75 | $13.65 | 97.60 K | $175.72 M |
| 03/31/2026 | $13.24 | $13.65 (3.1%) | $13.97 | $13.24 | 69.00 K | $167.27 M |
| 03/30/2026 | $13.93 | $13.03 (-6.46%) | $14.00 | $12.76 | 113.80 K | $159.67 M |
| 03/27/2026 | $14.25 | $14.03 (-1.54%) | $14.39 | $13.74 | 90.80 K | $171.92 M |
| 03/26/2026 | $15.04 | $14.26 (-5.19%) | $15.16 | $14.08 | 126.60 K | $174.74 M |
| 03/25/2026 | $15.13 | $15.10 (-0.2%) | $15.66 | $14.91 | 211.33 K | $185.04 M |
| 03/24/2026 | $14.25 | $15.10 (5.96%) | $15.25 | $14.25 | 190.12 K | $185.04 M |
| 03/23/2026 | $13.92 | $14.51 (4.24%) | $14.87 | $13.47 | 142.80 K | $177.81 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.
