Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,825.30 +1,581.93 (+2.35%) CMC Crypto 200
1,384.64 +54.03 (+4.06%)
inTEST Corporation (INTT)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.68 | 10.96 | 10.62 | 10.91 | 10.91 | 65,200 |
| 25 Jul 2024 | 10.75 | 10.88 | 10.49 | 10.57 | 10.57 | 64,700 |
| 24 Jul 2024 | 10.52 | 10.88 | 10.52 | 10.69 | 10.69 | 82,900 |
| 23 Jul 2024 | 10.42 | 10.73 | 10.39 | 10.72 | 10.72 | 55,200 |
| 22 Jul 2024 | 10.06 | 10.51 | 10.00 | 10.42 | 10.42 | 49,000 |
| 19 Jul 2024 | 10.27 | 10.46 | 10.02 | 10.10 | 10.10 | 93,000 |
| 18 Jul 2024 | 11.07 | 11.23 | 10.35 | 10.41 | 10.41 | 193,800 |
| 17 Jul 2024 | 11.60 | 11.80 | 11.08 | 11.15 | 11.15 | 73,900 |
| 16 Jul 2024 | 11.41 | 11.74 | 11.28 | 11.71 | 11.71 | 156,100 |
| 15 Jul 2024 | 11.52 | 11.87 | 11.34 | 11.42 | 11.42 | 109,300 |
| 12 Jul 2024 | 11.69 | 11.92 | 11.42 | 11.55 | 11.55 | 112,300 |
| 11 Jul 2024 | 11.10 | 11.66 | 11.10 | 11.57 | 11.57 | 93,800 |
| 10 Jul 2024 | 10.50 | 11.12 | 10.49 | 10.96 | 10.96 | 124,000 |
| 09 Jul 2024 | 10.49 | 10.49 | 10.27 | 10.40 | 10.40 | 49,700 |
| 08 Jul 2024 | 10.44 | 10.85 | 10.44 | 10.51 | 10.51 | 52,200 |
| 05 Jul 2024 | 10.61 | 10.67 | 10.36 | 10.43 | 10.43 | 53,000 |
| 03 Jul 2024 | 10.93 | 11.02 | 10.61 | 10.68 | 10.68 | 52,500 |
| 02 Jul 2024 | 10.54 | 10.88 | 10.20 | 10.81 | 10.81 | 148,000 |
| 01 Jul 2024 | 9.95 | 10.93 | 9.95 | 10.48 | 10.48 | 253,500 |
| 28 Jun 2024 | 9.51 | 10.19 | 9.50 | 9.88 | 9.88 | 1,615,300 |
| 27 Jun 2024 | 9.50 | 9.54 | 9.31 | 9.51 | 9.51 | 183,100 |
| 26 Jun 2024 | 9.60 | 9.87 | 9.43 | 9.47 | 9.47 | 90,700 |
| 25 Jun 2024 | 9.79 | 9.99 | 9.57 | 9.69 | 9.69 | 131,700 |
| 24 Jun 2024 | 9.49 | 9.82 | 9.49 | 9.78 | 9.78 | 93,000 |
| 21 Jun 2024 | 9.30 | 9.61 | 9.19 | 9.56 | 9.56 | 115,500 |
| 20 Jun 2024 | 9.55 | 9.82 | 9.28 | 9.34 | 9.34 | 94,200 |
| 18 Jun 2024 | 9.62 | 10.03 | 9.52 | 9.57 | 9.57 | 129,000 |
| 17 Jun 2024 | 9.30 | 9.65 | 9.25 | 9.52 | 9.52 | 106,300 |
| 14 Jun 2024 | 9.60 | 9.60 | 9.33 | 9.47 | 9.47 | 59,000 |
| 13 Jun 2024 | 9.85 | 9.85 | 9.25 | 9.70 | 9.70 | 89,900 |
| 12 Jun 2024 | 9.89 | 10.06 | 9.66 | 9.95 | 9.95 | 108,400 |
| 11 Jun 2024 | 9.69 | 9.69 | 9.36 | 9.65 | 9.65 | 106,400 |
| 10 Jun 2024 | 9.39 | 9.77 | 9.28 | 9.77 | 9.77 | 58,700 |
| 07 Jun 2024 | 9.47 | 9.49 | 9.16 | 9.41 | 9.41 | 43,000 |
| 06 Jun 2024 | 9.62 | 9.62 | 9.32 | 9.49 | 9.49 | 56,900 |
| 05 Jun 2024 | 9.20 | 9.74 | 9.15 | 9.62 | 9.62 | 103,400 |
| 04 Jun 2024 | 9.54 | 9.54 | 9.11 | 9.22 | 9.22 | 86,400 |
| 03 Jun 2024 | 9.98 | 9.99 | 9.57 | 9.60 | 9.60 | 67,100 |
| 31 May 2024 | 9.74 | 10.00 | 9.70 | 9.96 | 9.96 | 92,300 |
| 30 May 2024 | 9.72 | 9.81 | 9.62 | 9.72 | 9.72 | 81,400 |
| 29 May 2024 | 9.93 | 10.33 | 9.75 | 9.75 | 9.75 | 80,000 |
| 28 May 2024 | 9.99 | 10.33 | 9.87 | 10.10 | 10.10 | 131,300 |
| 24 May 2024 | 9.85 | 10.15 | 9.85 | 9.97 | 9.97 | 68,500 |
| 23 May 2024 | 9.96 | 10.05 | 9.78 | 9.95 | 9.95 | 112,000 |
| 22 May 2024 | 9.79 | 10.00 | 9.73 | 9.91 | 9.91 | 62,500 |
| 21 May 2024 | 9.92 | 10.02 | 9.79 | 9.79 | 9.79 | 64,800 |
| 20 May 2024 | 9.81 | 10.06 | 9.68 | 10.01 | 10.01 | 106,100 |
| 17 May 2024 | 10.24 | 10.32 | 9.84 | 9.88 | 9.88 | 113,800 |
| 16 May 2024 | 10.25 | 10.57 | 10.18 | 10.18 | 10.18 | 85,200 |
| 15 May 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 10.32 | 73,600 |
| 14 May 2024 | 10.15 | 10.36 | 9.90 | 10.16 | 10.16 | 181,800 |
| 13 May 2024 | 10.06 | 10.14 | 9.85 | 9.85 | 9.85 | 138,500 |
| 10 May 2024 | 10.09 | 10.28 | 9.95 | 10.08 | 10.08 | 119,200 |
| 09 May 2024 | 10.51 | 10.56 | 9.90 | 10.09 | 10.09 | 242,600 |
| 08 May 2024 | 10.71 | 10.77 | 10.28 | 10.62 | 10.62 | 204,000 |
| 07 May 2024 | 10.80 | 11.13 | 9.71 | 10.79 | 10.79 | 358,300 |
| 06 May 2024 | 11.49 | 11.77 | 11.13 | 11.69 | 11.69 | 184,700 |
| 03 May 2024 | 11.12 | 11.39 | 11.00 | 11.34 | 11.34 | 76,900 |
| 02 May 2024 | 11.00 | 11.12 | 10.80 | 11.03 | 11.03 | 132,000 |
| 01 May 2024 | 11.24 | 11.40 | 10.88 | 10.96 | 10.96 | 107,300 |
| 30 Apr 2024 | 11.79 | 11.79 | 11.16 | 11.27 | 11.27 | 73,200 |
| 29 Apr 2024 | 11.69 | 12.02 | 11.59 | 11.95 | 11.95 | 98,900 |
| 26 Apr 2024 | 11.29 | 11.76 | 11.29 | 11.68 | 11.68 | 94,300 |
| 25 Apr 2024 | 11.06 | 11.27 | 10.91 | 11.23 | 11.23 | 97,700 |
| 24 Apr 2024 | 11.02 | 11.27 | 10.99 | 11.20 | 11.20 | 96,000 |
| 23 Apr 2024 | 11.41 | 11.59 | 11.03 | 11.05 | 11.05 | 95,900 |
| 22 Apr 2024 | 11.15 | 11.47 | 10.94 | 11.36 | 11.36 | 72,500 |
| 19 Apr 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 11.09 | 95,900 |
| 18 Apr 2024 | 11.21 | 11.45 | 11.00 | 11.04 | 11.04 | 89,800 |
| 17 Apr 2024 | 11.25 | 11.35 | 11.07 | 11.27 | 11.27 | 88,500 |
| 16 Apr 2024 | 11.33 | 11.49 | 11.13 | 11.14 | 11.14 | 130,800 |
| 15 Apr 2024 | 12.13 | 12.28 | 11.45 | 11.49 | 11.49 | 103,700 |
| 12 Apr 2024 | 12.01 | 12.79 | 11.96 | 12.05 | 12.05 | 122,200 |
| 11 Apr 2024 | 11.94 | 12.21 | 11.90 | 12.12 | 12.12 | 142,500 |
| 10 Apr 2024 | 12.28 | 12.56 | 11.82 | 11.94 | 11.94 | 136,800 |
| 09 Apr 2024 | 13.23 | 13.25 | 12.46 | 12.64 | 12.64 | 120,400 |
| 08 Apr 2024 | 13.31 | 13.49 | 13.21 | 13.23 | 13.23 | 68,400 |
| 05 Apr 2024 | 13.45 | 13.52 | 13.10 | 13.25 | 13.25 | 72,200 |
| 04 Apr 2024 | 13.76 | 13.92 | 13.29 | 13.50 | 13.50 | 123,900 |
| 03 Apr 2024 | 13.48 | 14.01 | 13.48 | 13.75 | 13.75 | 125,100 |
| 02 Apr 2024 | 13.28 | 13.66 | 13.05 | 13.48 | 13.48 | 111,400 |
| 01 Apr 2024 | 13.25 | 14.35 | 13.20 | 13.32 | 13.32 | 310,200 |
| 28 Mar 2024 | 11.50 | 13.37 | 11.50 | 13.25 | 13.25 | 318,200 |
| 27 Mar 2024 | 11.02 | 11.48 | 10.94 | 11.37 | 11.37 | 148,800 |
| 26 Mar 2024 | 11.29 | 11.36 | 10.92 | 10.92 | 10.92 | 82,600 |
| 25 Mar 2024 | 10.91 | 11.31 | 10.81 | 11.22 | 11.22 | 96,100 |
| 22 Mar 2024 | 11.19 | 11.29 | 10.90 | 10.90 | 10.90 | 94,900 |
| 21 Mar 2024 | 11.17 | 11.32 | 11.10 | 11.17 | 11.17 | 118,500 |
| 20 Mar 2024 | 11.22 | 11.25 | 10.94 | 11.14 | 11.14 | 85,800 |
| 19 Mar 2024 | 10.83 | 11.25 | 10.83 | 11.18 | 11.18 | 82,000 |
| 18 Mar 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 99,400 |
| 15 Mar 2024 | 11.09 | 11.25 | 11.00 | 11.23 | 11.23 | 126,500 |
| 14 Mar 2024 | 10.99 | 11.52 | 10.99 | 11.21 | 11.21 | 122,600 |
| 13 Mar 2024 | 11.13 | 11.13 | 10.82 | 10.95 | 10.95 | 183,700 |
| 12 Mar 2024 | 11.22 | 11.22 | 11.00 | 11.13 | 11.13 | 68,300 |
| 11 Mar 2024 | 11.16 | 11.31 | 11.13 | 11.22 | 11.22 | 60,900 |
| 08 Mar 2024 | 11.53 | 11.75 | 11.13 | 11.16 | 11.16 | 68,700 |
| 07 Mar 2024 | 11.49 | 11.62 | 11.29 | 11.40 | 11.40 | 99,500 |
| 06 Mar 2024 | 11.46 | 11.65 | 11.29 | 11.33 | 11.33 | 94,400 |
| 05 Mar 2024 | 11.82 | 11.98 | 11.36 | 11.37 | 11.37 | 82,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.