5 DAY PERFORMANCE
-27.13%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
+36.31%
6 MONTH PERFORMANCE
+76.04%
YEAR-TO-DATE PERFORMANCE
+81.93%
1 YEAR PERFORMANCE
+131.52%
Intest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.13 | $16.91 (-1.26%) | $18.06 | $16.45 | 265.74 K | $207.83 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 | $228.28 M |
| 04/29/2026 | $16.89 | $16.76 (-0.77%) | $17.33 | $16.30 | 254.20 K | $204.71 M |
| 04/28/2026 | $17.50 | $16.90 (-3.43%) | $17.85 | $16.30 | 254.50 K | $206.42 M |
| 04/27/2026 | $18.85 | $17.86 (-5.25%) | $19.09 | $17.36 | 308.25 K | $218.14 M |
| 04/24/2026 | $17.71 | $18.36 (3.67%) | $19.75 | $17.55 | 804.95 K | $224.25 M |
| 04/23/2026 | $16.86 | $17.20 (2.02%) | $18.25 | $16.58 | 554.40 K | $210.08 M |
| 04/22/2026 | $16.35 | $16.78 (2.63%) | $17.32 | $16.13 | 296.18 K | $204.95 M |
| 04/21/2026 | $16.73 | $16.36 (-2.21%) | $16.73 | $16.00 | 187.00 K | $199.82 M |
| 04/20/2026 | $16.07 | $16.73 (4.11%) | $17.78 | $16.07 | 251.81 K | $204.34 M |
| 04/17/2026 | $16.88 | $15.89 (-5.86%) | $18.00 | $15.10 | 891.88 K | $194.08 M |
| 04/16/2026 | $15.49 | $16.80 (8.46%) | $16.90 | $15.29 | 252.93 K | $205.20 M |
| 04/15/2026 | $15.31 | $15.38 (0.46%) | $15.43 | $14.60 | 129.15 K | $187.85 M |
| 04/14/2026 | $15.59 | $15.41 (-1.15%) | $16.15 | $15.26 | 127.90 K | $188.22 M |
| 04/13/2026 | $15.48 | $15.20 (-1.81%) | $15.80 | $15.02 | 172.50 K | $185.65 M |
| 04/10/2026 | $16.25 | $15.80 (-2.77%) | $16.50 | $15.57 | 197.86 K | $192.98 M |
| 04/09/2026 | $14.85 | $15.57 (4.85%) | $16.14 | $14.85 | 201.96 K | $190.17 M |
| 04/08/2026 | $14.43 | $14.75 (2.22%) | $15.33 | $14.06 | 181.50 K | $180.16 M |
| 04/07/2026 | $14.50 | $13.50 (-6.9%) | $14.51 | $13.33 | 123.44 K | $164.89 M |
| 04/06/2026 | $14.16 | $14.56 (2.82%) | $15.48 | $14.16 | 142.34 K | $177.84 M |
| 04/02/2026 | $13.94 | $14.07 (0.93%) | $14.39 | $13.75 | 54.04 K | $171.85 M |
| 04/01/2026 | $13.81 | $14.34 (3.84%) | $14.75 | $13.65 | 97.60 K | $175.15 M |
| 03/31/2026 | $13.24 | $13.65 (3.1%) | $13.97 | $13.24 | 69.00 K | $166.72 M |
| 03/30/2026 | $13.93 | $13.03 (-6.46%) | $14.00 | $12.76 | 113.80 K | $159.15 M |
| 03/27/2026 | $14.25 | $14.03 (-1.54%) | $14.39 | $13.74 | 90.80 K | $171.36 M |
| 03/26/2026 | $15.04 | $14.26 (-5.19%) | $15.16 | $14.08 | 126.60 K | $174.17 M |
| 03/25/2026 | $15.13 | $15.10 (-0.2%) | $15.66 | $14.91 | 211.33 K | $184.43 M |
| 03/24/2026 | $14.25 | $15.10 (5.96%) | $15.25 | $14.25 | 190.12 K | $184.43 M |
| 03/23/2026 | $13.92 | $14.51 (4.24%) | $14.87 | $13.47 | 142.80 K | $177.23 M |
| 03/20/2026 | $14.22 | $14.03 (-1.34%) | $14.47 | $13.84 | 91.96 K | $171.36 M |
| 03/19/2026 | $14.04 | $14.11 (0.5%) | $14.28 | $13.81 | 85.63 K | $172.34 M |
| 03/18/2026 | $14.46 | $14.24 (-1.52%) | $14.50 | $14.04 | 64.54 K | $173.93 M |
| 03/17/2026 | $14.46 | $14.46 (0%) | $14.58 | $13.92 | 98.24 K | $176.61 M |
| 03/16/2026 | $14.24 | $14.47 (1.62%) | $14.99 | $13.79 | 123.51 K | $176.74 M |
| 03/13/2026 | $14.25 | $13.97 (-1.96%) | $14.48 | $13.37 | 143.59 K | $170.63 M |
| 03/12/2026 | $14.63 | $14.48 (-1.03%) | $14.89 | $13.78 | 216.93 K | $176.86 M |
| 03/11/2026 | $14.35 | $14.68 (2.3%) | $15.14 | $13.99 | 250.73 K | $179.30 M |
| 03/10/2026 | $13.60 | $14.24 (4.71%) | $14.65 | $13.41 | 420.60 K | $173.93 M |
| 03/09/2026 | $12.99 | $13.60 (4.7%) | $13.72 | $12.79 | 224.60 K | $166.11 M |
| 03/06/2026 | $13.00 | $13.24 (1.85%) | $13.74 | $12.91 | 192.24 K | $161.71 M |
| 03/05/2026 | $12.70 | $13.22 (4.09%) | $13.57 | $12.28 | 296.47 K | $161.47 M |
| 03/04/2026 | $12.23 | $12.68 (3.68%) | $12.71 | $11.89 | 205.50 K | $154.87 M |
| 03/03/2026 | $11.98 | $12.28 (2.5%) | $12.67 | $11.53 | 211.22 K | $149.99 M |
| 03/02/2026 | $11.65 | $12.20 (4.72%) | $12.32 | $11.44 | 220.45 K | $149.01 M |
| 02/27/2026 | $11.25 | $11.65 (3.56%) | $11.83 | $10.58 | 280.82 K | $142.29 M |
| 02/26/2026 | $10.32 | $9.99 (-3.2%) | $10.33 | $9.83 | 86.25 K | $122.02 M |
| 02/25/2026 | $10.01 | $10.22 (2.1%) | $10.26 | $9.81 | 19.11 K | $124.83 M |
| 02/24/2026 | $10.27 | $9.93 (-3.31%) | $10.33 | $9.67 | 28.80 K | $121.29 M |
| 02/23/2026 | $9.80 | $9.96 (1.63%) | $10.44 | $9.35 | 55.82 K | $121.65 M |
| 02/20/2026 | $9.93 | $9.92 (-0.1%) | $10.02 | $9.70 | 32.40 K | $121.03 M |
| 02/19/2026 | $10.18 | $10.05 (-1.28%) | $10.23 | $9.78 | 25.52 K | $122.62 M |
| 02/18/2026 | $10.35 | $10.21 (-1.35%) | $10.38 | $10.10 | 14.50 K | $124.57 M |
| 02/17/2026 | $10.45 | $10.24 (-2.01%) | $10.45 | $9.87 | 56.92 K | $124.94 M |
| 02/13/2026 | $10.24 | $10.50 (2.54%) | $10.61 | $10.24 | 35.60 K | $128.11 M |
| 02/12/2026 | $10.60 | $10.49 (-1.04%) | $10.61 | $10.06 | 64.15 K | $127.99 M |
| 02/11/2026 | $10.66 | $10.54 (-1.13%) | $10.83 | $10.48 | 71.60 K | $128.60 M |
| 02/10/2026 | $10.66 | $10.47 (-1.78%) | $10.88 | $10.40 | 36.00 K | $127.75 M |
| 02/09/2026 | $9.96 | $10.54 (5.82%) | $10.74 | $9.89 | 75.80 K | $128.60 M |
| 02/06/2026 | $9.42 | $9.97 (5.84%) | $10.20 | $9.42 | 63.10 K | $121.64 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.
