5 DAY PERFORMANCE
+25.72%
1 MONTH PERFORMANCE
+16.35%
3 MONTH PERFORMANCE
-27.71%
6 MONTH PERFORMANCE
-3.14%
YEAR-TO-DATE PERFORMANCE
+81.93%
1 YEAR PERFORMANCE
+73.12%
Intest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.00 | $11.03 (0.27%) | $11.07 | $10.90 | 81.26 K | $135.58 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 |
| 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 |
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.
