Free Trial

inTEST (INTT) Stock Chart & Stock Price History

→ Are you prepared for a Chinese 'invasion?' (From Behind the Markets) (Ad)
Free INTT Stock Alerts
$9.51
+0.04 (+0.42%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

inTEST Stock Price Performance

5 Day
Performance
-2.06%
1 Month
Performance
-3.74%
3 Month
Performance
-12.59%
6 Month
Performance
-22.05%
Year-To-Date
Performance
-30.07%
1 Year
Performance
-60.70%
Receive INTT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for inTEST and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

INTT Stock Chart for Tuesday, June, 18, 2024

INTT Chart by TradingView

inTEST Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$9.47$9.51
+0.42%		$9.63$9.30106,285 shs$118.78 million
06/14/2024$9.71$9.48
-2.37%		$9.58$9.3359,029 shs$118.41 million
06/13/2024$9.95$9.71
-2.41%		$9.82$9.2589,914 shs$121.28 million
06/12/2024$9.65$9.95
+3.11%		$10.06$9.66107,736 shs$124.28 million
06/11/2024$9.76$9.65
-1.13%		$9.68$9.36106,445 shs$120.53 million
06/10/2024$9.41$9.76
+3.72%		$9.77$9.2858,723 shs$121.90 million
06/07/2024$9.49$9.37
-1.26%		$9.42$9.1643,014 shs$117.03 million
06/06/2024$9.65$9.49
-1.66%		$9.58$9.3256,892 shs$118.53 million
06/05/2024$9.24$9.65
+4.44%		$9.74$9.15103,445 shs$120.53 million
06/04/2024$9.62$9.24
-3.95%		$9.55$9.1386,426 shs$115.41 million
06/03/2024$9.96$9.62
-3.41%		$9.99$9.5767,092 shs$120.15 million
05/31/2024$9.75$9.98
+2.36%		$10.00$9.7292,263 shs$124.65 million
05/30/2024$9.75$9.75$9.81$9.6381,432 shs$121.78 million
05/29/2024$10.20$9.75
-4.41%		$10.33$9.7579,951 shs$121.78 million
05/28/2024$9.97$10.20
+2.31%		$10.33$9.87131,308 shs$127.40 million
05/27/2024$9.97$9.97$10.15$9.8568,400 shs$124.53 million
05/24/2024$9.96$9.96$10.15$9.9268,454 shs$124.40 million
05/23/2024$9.88$9.96
+0.81%		$10.04$9.79112,039 shs$124.40 million
05/22/2024$9.80$9.88
+0.82%		$10.00$9.7362,498 shs$123.40 million
05/21/2024$10.02$9.80
-2.20%		$10.02$9.8064,829 shs$122.40 million
05/20/2024$9.88$10.02
+1.42%		$10.06$9.68106,087 shs$125.15 million
05/17/2024$10.19$9.88
-3.04%		$10.31$9.84113,847 shs$123.40 million
05/16/2024$10.31$10.19
-1.16%		$10.57$10.1885,218 shs$127.27 million
05/15/2024$10.16$10.31
+1.48%		$10.32$10.0273,552 shs$128.77 million
05/14/2024$9.85$10.16
+3.15%		$10.36$9.90181,759 shs$126.90 million
05/13/2024$10.08$9.85
-2.28%		$10.14$9.85138,473 shs$123.01 million
05/10/2024$10.08$10.12
+0.40%		$10.28$9.95119,246 shs$126.38 million
05/09/2024$10.58$10.08
-4.73%		$10.56$9.90242,576 shs$125.88 million
05/08/2024$10.77$10.58
-1.76%		$10.77$10.31203,992 shs$132.12 million
05/07/2024$11.70$10.77
-7.95%		$11.13$9.71358,249 shs$134.52 million
05/06/2024$11.34$11.70
+3.17%		$11.77$11.13184,615 shs$146.13 million
05/03/2024$11.02$11.34
+2.90%		$11.39$11.0076,864 shs$141.61 million
05/02/2024$10.91$11.02
+1.01%		$11.12$10.80132,037 shs$137.64 million
05/01/2024$11.27$10.91
-3.19%		$11.40$10.88107,245 shs$136.27 million
04/30/2024$11.99$11.27
-6.01%		$11.79$11.1673,088 shs$137.04 million
04/29/2024$11.68$11.99
+2.65%		$12.02$11.5998,665 shs$145.80 million
04/26/2024$11.23$11.66
+3.83%		$11.75$11.4494,325 shs$141.79 million
04/25/2024$11.19$11.23
+0.36%		$11.27$10.9197,218 shs$136.56 million
04/24/2024$11.05$11.19
+1.27%		$11.26$10.9995,986 shs$136.07 million
04/23/2024$11.36$11.05
-2.73%		$11.59$11.0395,936 shs$134.37 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$11.09$11.36
+2.43%		$11.47$10.9472,473 shs$138.14 million
04/19/2024$11.03$11.09
+0.54%		$11.15$10.9495,928 shs$134.91 million
04/18/2024$11.27$11.03
-2.13%		$11.45$11.0089,805 shs$134.13 million
04/17/2024$11.14$11.27
+1.17%		$11.35$11.0788,499 shs$137.04 million
04/16/2024$11.52$11.14
-3.30%		$11.49$11.13130,834 shs$135.46 million
04/15/2024$12.05$11.52
-4.40%		$12.21$11.45103,745 shs$140.08 million
04/12/2024$12.12$12.02
-0.83%		$12.79$11.98122,211 shs$146.16 million
04/11/2024$11.96$12.12
+1.34%		$12.21$11.90142,486 shs$147.38 million
04/10/2024$12.63$11.96
-5.30%		$12.56$11.83136,817 shs$145.43 million
04/09/2024$13.23$12.63
-4.54%		$13.22$12.46120,421 shs$153.58 million
04/08/2024$13.25$13.23
-0.15%		$13.49$13.2168,446 shs$160.88 million
04/05/2024$13.48$13.26
-1.63%		$13.52$13.1072,194 shs$161.31 million
04/04/2024$13.75$13.48
-1.96%		$13.91$13.30123,865 shs$163.92 million
04/03/2024$13.48$13.75
+2.00%		$14.01$13.52125,095 shs$167.20 million
04/02/2024$13.30$13.48
+1.35%		$13.66$13.05111,384 shs$163.92 million
04/01/2024$13.25$13.30
+0.38%		$14.35$13.21310,195 shs$161.73 million
03/29/2024$13.25$13.25$13.37$11.50318,235 shs$161.12 million
03/28/2024$11.37$13.25
+16.53%		$13.37$11.50317,218 shs$161.12 million
03/27/2024$10.92$11.37
+4.12%		$11.48$10.94144,017 shs$138.26 million
03/26/2024$11.23$10.92
-2.76%		$11.36$10.9282,575 shs$132.79 million
03/25/2024$10.90$11.23
+3.03%		$11.31$10.8196,073 shs$136.56 million
03/22/2024$11.17$10.91
-2.33%		$11.29$10.9094,909 shs$132.67 million
03/21/2024$11.12$11.17
+0.45%		$11.32$11.10118,492 shs$135.83 million
03/20/2024$11.18$11.12
-0.54%		$11.25$10.9485,573 shs$135.23 million
03/19/2024$10.88$11.18
+2.76%		$11.25$10.8381,959 shs$135.95 million
03/18/2024$11.23$10.88
-3.12%		$11.06$10.8799,429 shs$132.30 million

Related Companies:
This page (NYSE:INTT) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored