5 DAY PERFORMANCE
+21.95%
1 MONTH PERFORMANCE
+14.87%
3 MONTH PERFORMANCE
+22.42%
6 MONTH PERFORMANCE
+37.68%
YEAR-TO-DATE PERFORMANCE
+10.59%
1 YEAR PERFORMANCE
-13.24%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.75 | $7.81 (0.71%) | $7.99 | $7.69 | 34,994 | $97.13 M |
| 03/12/2025 | $7.56 | $7.80 (3.17%) | $8.21 | $7.51 | 151,299 | $94.82 M |
| 03/11/2025 | $7.36 | $7.57 (2.85%) | $7.74 | $7.35 | 110,426 | $92.03 M |
| 03/10/2025 | $7.77 | $7.42 (-4.5%) | $7.86 | $7.35 | 71,041 | $90.20 M |
| 03/07/2025 | $9.10 | $7.79 (-14.4%) | $9.10 | $7.64 | 125,400 | $94.70 M |
| 03/06/2025 | $7.83 | $8.12 (3.7%) | $8.12 | $7.82 | 34,500 | $98.71 M |
| 03/05/2025 | $7.91 | $7.86 (-0.63%) | $8.15 | $7.86 | 12,540 | $95.55 M |
| 03/04/2025 | $8.11 | $7.91 (-2.47%) | $8.24 | $7.73 | 59,200 | $96.16 M |
| 03/03/2025 | $8.40 | $8.15 (-2.98%) | $8.45 | $8.15 | 41,271 | $99.08 M |
| 02/28/2025 | $8.09 | $8.35 (3.21%) | $8.42 | $8.09 | 38,400 | $101.78 M |
| 02/27/2025 | $8.38 | $8.25 (-1.55%) | $8.38 | $8.13 | 22,969 | $100.57 M |
| 02/26/2025 | $8.27 | $8.29 (0.24%) | $8.30 | $8.02 | 28,335 | $101.05 M |
| 02/25/2025 | $8.50 | $8.25 (-2.94%) | $8.60 | $8.10 | 64,819 | $100.57 M |
| 02/24/2025 | $8.46 | $8.60 (1.65%) | $8.65 | $8.39 | 68,241 | $104.83 M |
| 02/21/2025 | $8.38 | $8.56 (2.15%) | $8.56 | $8.30 | 28,517 | $104.34 M |
| 02/20/2025 | $7.98 | $8.43 (5.64%) | $8.43 | $7.98 | 53,132 | $102.76 M |
| 02/19/2025 | $7.93 | $7.99 (0.76%) | $8.17 | $7.88 | 17,808 | $97.40 M |
| 02/18/2025 | $8.20 | $8.00 (-2.44%) | $8.28 | $7.94 | 22,236 | $97.52 M |
| 02/14/2025 | $8.14 | $8.25 (1.35%) | $8.35 | $8.14 | 16,900 | $100.57 M |
| 02/13/2025 | $8.05 | $8.27 (2.73%) | $8.30 | $7.99 | 32,735 | $100.81 M |
| 02/12/2025 | $7.75 | $8.05 (3.87%) | $8.15 | $7.65 | 79,300 | $98.13 M |
| 02/11/2025 | $8.04 | $7.80 (-2.99%) | $8.13 | $7.79 | 30,200 | $95.08 M |
| 02/10/2025 | $8.41 | $8.03 (-4.52%) | $8.50 | $8.01 | 33,039 | $97.88 M |
| 02/07/2025 | $8.88 | $8.41 (-5.29%) | $8.96 | $8.41 | 31,400 | $102.52 M |
| 02/06/2025 | $8.98 | $8.86 (-1.34%) | $9.07 | $8.84 | 24,803 | $108.00 M |
| 02/05/2025 | $9.10 | $9.14 (0.44%) | $9.14 | $8.93 | 25,324 | $111.41 M |
| 02/04/2025 | $8.88 | $9.08 (2.25%) | $9.30 | $8.80 | 24,100 | $110.68 M |
| 02/03/2025 | $8.78 | $8.86 (0.91%) | $9.16 | $8.70 | 74,117 | $108.00 M |
| 01/31/2025 | $9.05 | $9.15 (1.1%) | $9.29 | $8.85 | 16,500 | $111.54 M |
| 01/30/2025 | $9.30 | $8.92 (-4.09%) | $9.49 | $8.91 | 28,800 | $108.73 M |
| 01/29/2025 | $8.69 | $9.22 (6.1%) | $9.23 | $8.65 | 35,707 | $112.39 M |
| 01/28/2025 | $8.69 | $8.78 (1.04%) | $8.80 | $8.40 | 21,500 | $107.03 M |
| 01/27/2025 | $8.46 | $8.61 (1.77%) | $8.85 | $8.46 | 17,946 | $104.95 M |
| 01/24/2025 | $8.85 | $8.88 (0.34%) | $8.99 | $8.75 | 16,507 | $108.25 M |
| 01/23/2025 | $9.28 | $8.93 (-3.77%) | $9.33 | $8.93 | 14,500 | $108.85 M |
| 01/22/2025 | $9.05 | $9.37 (3.54%) | $9.38 | $8.78 | 45,300 | $114.22 M |
| 01/21/2025 | $8.99 | $9.12 (1.45%) | $9.29 | $8.88 | 37,100 | $111.17 M |
| 01/17/2025 | $9.03 | $8.87 (-1.77%) | $9.03 | $8.73 | 27,229 | $108.12 M |
| 01/16/2025 | $8.96 | $8.98 (0.22%) | $9.06 | $8.69 | 34,227 | $109.46 M |
| 01/15/2025 | $8.44 | $8.80 (4.27%) | $8.80 | $8.19 | 28,013 | $107.27 M |
| 01/14/2025 | $8.40 | $8.06 (-4.05%) | $8.51 | $8.06 | 19,805 | $98.25 M |
| 01/13/2025 | $8.41 | $8.37 (-0.48%) | $8.57 | $8.28 | 17,400 | $102.03 M |
| 01/10/2025 | $8.50 | $8.64 (1.65%) | $8.79 | $8.39 | 38,200 | $105.32 M |
| 01/08/2025 | $9.09 | $8.66 (-4.73%) | $9.17 | $8.58 | 23,301 | $105.56 M |
| 01/07/2025 | $9.50 | $9.07 (-4.53%) | $9.60 | $8.87 | 26,400 | $110.56 M |
| 01/06/2025 | $9.45 | $9.50 (0.53%) | $9.77 | $9.45 | 60,735 | $115.80 M |
| 01/03/2025 | $8.90 | $9.40 (5.62%) | $9.43 | $8.90 | 61,909 | $114.58 M |
| 01/02/2025 | $9.10 | $8.88 (-2.42%) | $9.25 | $8.64 | 41,200 | $108.25 M |
| 12/31/2024 | $8.56 | $8.59 (0.35%) | $8.65 | $8.34 | 28,426 | $104.71 M |
| 12/30/2024 | $8.57 | $8.50 (-0.82%) | $8.60 | $8.26 | 49,623 | $103.61 M |
| 12/27/2024 | $8.59 | $8.73 (1.63%) | $8.88 | $8.45 | 81,211 | $106.42 M |
| 12/26/2024 | $8.19 | $8.70 (6.23%) | $8.78 | $8.13 | 73,019 | $106.05 M |
| 12/24/2024 | $8.05 | $8.19 (1.74%) | $8.19 | $8.04 | 18,242 | $99.83 M |
| 12/23/2024 | $7.60 | $8.14 (7.11%) | $8.14 | $7.60 | 72,443 | $99.22 M |
| 12/20/2024 | $7.50 | $7.68 (2.4%) | $7.72 | $7.49 | 48,314 | $93.62 M |
| 12/19/2024 | $7.64 | $7.64 (0%) | $7.77 | $7.50 | 54,901 | $93.13 M |
| 12/18/2024 | $7.74 | $7.54 (-2.58%) | $7.96 | $7.41 | 65,037 | $91.91 M |
| 12/17/2024 | $7.75 | $7.80 (0.65%) | $7.93 | $7.68 | 44,906 | $95.08 M |
| 12/16/2024 | $7.68 | $7.81 (1.69%) | $7.94 | $7.68 | 47,807 | $95.20 M |
| 12/13/2024 | $7.73 | $7.76 (0.39%) | $7.83 | $7.61 | 28,300 | $94.59 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.
