Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,359.90
+842.37(+1.33%)
CMC Crypto 200
1,379.81
+67.19(+5.12%)

inTEST Corporation (INTT)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.12

+0.08

(+0.72%)

At close: 03:59PM EDT

11.09

-0.03

(-0.27%)

After hours:

04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.98	11.15	10.94	11.12	11.12	86,656
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
04 Mar 2024	12.31	12.31	11.87	11.88	11.88	90,100
01 Mar 2024	12.49	12.73	12.02	12.16	12.16	144,100
29 Feb 2024	11.63	11.80	11.60	11.68	11.68	71,500
28 Feb 2024	11.55	11.82	11.52	11.53	11.53	55,400
27 Feb 2024	11.61	11.69	11.45	11.66	11.66	72,000
26 Feb 2024	11.25	11.73	11.25	11.56	11.56	64,500
23 Feb 2024	11.44	11.51	11.16	11.28	11.28	43,500
22 Feb 2024	11.75	11.80	11.30	11.47	11.47	90,500
21 Feb 2024	11.76	11.83	11.54	11.66	11.66	30,800
20 Feb 2024	11.96	12.00	11.52	11.76	11.76	91,300
16 Feb 2024	12.33	12.47	12.04	12.09	12.09	74,600
15 Feb 2024	11.90	12.54	11.90	12.43	12.43	116,300
14 Feb 2024	11.49	12.02	11.48	11.92	11.92	76,100
13 Feb 2024	11.45	11.63	11.15	11.34	11.34	118,300
12 Feb 2024	11.71	12.10	11.63	11.76	11.76	88,800
09 Feb 2024	11.71	12.05	11.71	11.81	11.81	77,100
08 Feb 2024	11.18	11.87	11.18	11.62	11.62	66,600
07 Feb 2024	11.71	11.74	11.17	11.21	11.21	71,100
06 Feb 2024	11.52	11.74	11.46	11.71	11.71	77,200
05 Feb 2024	11.59	11.71	11.17	11.47	11.47	69,900
02 Feb 2024	11.78	11.85	11.57	11.75	11.75	59,000
01 Feb 2024	12.00	12.28	11.73	11.84	11.84	101,800
31 Jan 2024	12.45	12.61	11.91	11.93	11.93	98,700
30 Jan 2024	12.47	12.71	12.40	12.58	12.58	64,200
29 Jan 2024	12.50	12.64	12.05	12.56	12.56	85,100
26 Jan 2024	12.61	12.74	12.30	12.43	12.43	74,400
25 Jan 2024	12.36	12.81	12.32	12.67	12.67	106,200
24 Jan 2024	12.62	12.74	12.10	12.20	12.20	79,300
23 Jan 2024	12.48	12.88	12.39	12.50	12.50	67,600
22 Jan 2024	12.78	13.07	12.34	12.36	12.36	111,400
19 Jan 2024	12.69	12.90	12.50	12.66	12.66	91,000
18 Jan 2024	12.57	12.92	12.39	12.58	12.58	95,500
17 Jan 2024	11.99	12.60	11.90	12.48	12.48	141,200
16 Jan 2024	12.00	12.21	11.85	12.15	12.15	84,500
12 Jan 2024	12.18	12.32	11.96	12.00	12.00	115,600
11 Jan 2024	12.22	12.31	11.78	12.08	12.08	100,100
10 Jan 2024	12.33	12.33	12.08	12.27	12.27	103,700
09 Jan 2024	12.39	12.41	12.03	12.31	12.31	82,000
08 Jan 2024	12.38	12.80	12.35	12.52	12.52	77,000
05 Jan 2024	12.74	12.83	12.40	12.44	12.44	104,500
04 Jan 2024	12.72	12.91	12.65	12.71	12.71	100,100
03 Jan 2024	13.13	13.24	12.56	12.66	12.66	97,300
02 Jan 2024	13.50	13.59	13.15	13.25	13.25	131,700
29 Dec 2023	13.40	13.64	13.06	13.60	13.60	137,000
28 Dec 2023	13.25	13.58	13.17	13.26	13.26	113,400
27 Dec 2023	13.44	13.71	13.35	13.52	13.52	63,100
26 Dec 2023	13.22	13.58	13.22	13.48	13.48	91,900
22 Dec 2023	13.25	13.45	12.96	13.10	13.10	149,400
21 Dec 2023	12.67	13.37	12.67	13.21	13.21	122,200
20 Dec 2023	12.62	12.98	12.45	12.55	12.55	130,300
19 Dec 2023	11.97	12.73	11.92	12.65	12.65	144,900
18 Dec 2023	12.68	12.83	12.03	12.18	12.18	183,800
15 Dec 2023	12.51	12.77	12.37	12.75	12.75	198,600
14 Dec 2023	12.15	12.65	12.15	12.39	12.39	134,800
13 Dec 2023	11.68	12.15	11.34	12.09	12.09	199,700
12 Dec 2023	11.76	12.00	11.61	11.86	11.86	182,200
11 Dec 2023	11.84	12.10	10.66	12.03	12.03	614,400
08 Dec 2023	13.45	13.50	13.05	13.16	13.16	109,700
07 Dec 2023	13.29	13.60	13.15	13.49	13.49	79,300
06 Dec 2023	13.48	13.72	13.14	13.32	13.32	80,200
05 Dec 2023	13.34	13.79	13.31	13.43	13.43	54,400
04 Dec 2023	13.26	13.69	13.14	13.39	13.39	167,900
01 Dec 2023	13.07	13.59	13.06	13.50	13.50	68,900
30 Nov 2023	13.16	13.30	12.91	13.07	13.07	70,700
29 Nov 2023	13.21	13.56	12.91	13.01	13.01	70,100
28 Nov 2023	13.70	13.70	13.11	13.14	13.14	142,100
27 Nov 2023	13.14	13.33	12.92	12.97	12.97	85,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,359.90+842.37(+1.33%)

CMC Crypto 2001,379.81+67.19(+5.12%)

inTEST Corporation (INTT)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,359.90
+842.37(+1.33%)

CMC Crypto 200
1,379.81
+67.19(+5.12%)