Singapore markets open in 1 hour 48 minutes

inTEST Corporation (INTT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
11.00-0.27 (-2.40%)
At close: 04:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.2311.4510.8311.0011.0016,100
01 Dec 202211.3611.4511.0011.2711.2727,400
30 Nov 202210.8311.3510.5411.3511.3540,000
29 Nov 202210.8311.2910.7710.8410.8443,300
28 Nov 202210.9010.9910.5710.8910.8941,200
25 Nov 202210.3710.9910.2810.9110.9137,700
23 Nov 20229.8210.509.7510.3010.3027,800
22 Nov 20229.7610.019.499.919.9137,300
21 Nov 202210.0610.069.809.809.8022,300
18 Nov 202210.0810.199.9010.1110.1113,800
17 Nov 202210.3010.309.969.999.9916,400
16 Nov 202210.2510.4110.0310.2510.2520,000
15 Nov 20229.9510.259.6610.2510.2525,800
14 Nov 20229.889.969.439.859.8530,300
11 Nov 20229.579.999.579.859.8534,400
10 Nov 20229.239.638.969.479.4756,200
09 Nov 20229.179.238.648.918.9141,200
08 Nov 20228.969.258.909.169.1624,700
07 Nov 20229.059.438.898.928.9232,700
04 Nov 20229.9910.029.129.239.2376,500
03 Nov 20228.869.608.699.609.6055,000
02 Nov 20228.588.908.388.868.8620,500
01 Nov 20228.008.638.008.558.5537,100
31 Oct 20228.258.328.078.108.1014,600
28 Oct 20228.418.508.258.268.2620,500
27 Oct 20228.538.638.258.388.3827,800
26 Oct 20228.188.427.888.428.4231,500
25 Oct 20227.658.177.658.178.1745,400
24 Oct 20227.587.687.407.647.6416,400
21 Oct 20227.317.657.317.517.5137,000
20 Oct 20227.557.597.277.467.4616,200
19 Oct 20227.477.517.207.267.2622,100
18 Oct 20227.457.577.397.427.4219,200
17 Oct 20227.347.407.207.397.3943,700
14 Oct 20227.457.457.007.097.0925,900
13 Oct 20227.037.307.037.307.3022,800
12 Oct 20227.187.267.087.177.1721,100
11 Oct 20227.357.547.207.227.2228,300
10 Oct 20227.727.727.357.377.3716,600
07 Oct 20227.807.947.527.727.7229,800
06 Oct 20227.767.977.767.907.9011,900
05 Oct 20227.808.007.807.987.9820,500
04 Oct 20227.608.027.607.797.7936,600
03 Oct 20227.617.707.307.497.49112,400
30 Sept 20227.417.837.417.637.6317,700
29 Sept 20227.507.637.367.507.5016,200
28 Sept 20227.547.897.507.727.7243,600
27 Sept 20227.417.567.327.507.5024,400
26 Sept 20227.497.657.117.257.2545,200
23 Sept 20227.778.017.557.657.6553,900
22 Sept 20227.988.187.857.897.8933,300
21 Sept 20227.948.097.908.098.0927,300
20 Sept 20228.108.217.877.997.9922,700
19 Sept 20227.818.217.818.118.1132,300
16 Sept 20228.118.257.887.957.9549,400
15 Sept 20228.208.468.188.258.2540,600
14 Sept 20228.298.578.208.218.2126,500
13 Sept 20228.438.448.258.348.3431,700
12 Sept 20228.828.908.518.558.5564,200
09 Sept 20228.598.758.258.678.6734,400
08 Sept 20228.368.568.238.408.4027,100
07 Sept 20228.478.768.058.418.4161,200
06 Sept 20228.208.648.018.428.4270,700
02 Sept 20228.308.617.958.208.2053,600
01 Sept 20228.668.668.118.238.2371,300
31 Aug 20228.848.928.628.888.8852,400
30 Aug 20228.989.068.658.768.7640,100
29 Aug 20228.929.208.778.858.8529,200
26 Aug 20229.579.758.959.039.0355,400
25 Aug 20229.549.559.289.479.4729,800
24 Aug 20229.249.769.159.409.4030,200
23 Aug 20229.179.519.169.259.2523,000
22 Aug 20229.099.239.009.189.1831,300
19 Aug 20229.449.699.139.339.33108,100
18 Aug 20229.569.979.469.699.6924,000
17 Aug 20229.7510.109.509.639.6335,600
16 Aug 202210.3010.309.769.779.7732,600
15 Aug 20229.9910.319.8010.2610.2654,400
12 Aug 20229.7710.099.749.969.9634,600
11 Aug 202210.0010.059.719.909.9044,400
10 Aug 202210.0010.029.579.869.8645,900
09 Aug 202210.2210.499.119.529.5282,700
08 Aug 20229.4410.189.4410.1010.1060,000
05 Aug 20228.899.398.899.209.2081,600
04 Aug 20228.248.578.158.408.4030,900
03 Aug 20228.158.858.158.308.3040,000
02 Aug 20228.138.698.018.018.0133,200
01 Aug 20228.488.938.128.258.2544,500
29 Jul 20228.158.508.158.488.4841,600
28 Jul 20227.898.457.898.028.0237,700
27 Jul 20227.827.997.797.967.9630,400
26 Jul 20227.798.017.607.717.7131,600
25 Jul 20227.557.887.557.887.8832,600
22 Jul 20227.567.847.327.337.3338,200
21 Jul 20228.048.117.547.627.6240,700
20 Jul 20227.298.087.298.048.0438,900
19 Jul 20226.847.346.847.217.2116,100
18 Jul 20226.587.216.586.626.6240,100
15 Jul 20226.596.766.416.586.5842,000
14 Jul 20226.506.596.346.596.5913,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...