Singapore markets closed

inTEST Corporation (INTT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
6.90+0.09 (+1.32%)
At close: 04:00PM EDT
6.97 +0.07 (+1.01%)
After hours: 06:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20226.707.126.706.906.9043,400
24 May 20226.877.016.736.816.8133,900
23 May 20227.117.356.947.007.0037,200
20 May 20227.547.546.907.037.0331,600
19 May 20227.177.507.127.437.4334,200
18 May 20227.427.476.967.207.2066,300
17 May 20227.567.747.177.507.5062,700
16 May 20227.367.557.237.557.5571,400
13 May 20227.007.496.867.137.1359,400
12 May 20226.756.996.636.826.8268,400
11 May 20226.977.206.706.866.8666,100
10 May 20226.766.956.576.876.8767,800
09 May 20227.007.446.656.766.76205,500
06 May 20228.308.407.707.747.7477,200
05 May 20228.238.578.008.278.2752,100
04 May 20227.968.457.818.398.3949,000
03 May 20228.008.368.008.028.0276,500
02 May 20227.768.147.527.997.99184,000
29 Apr 20227.968.367.807.937.9360,300
28 Apr 20228.408.708.058.148.1476,300
27 Apr 20228.248.468.228.378.3745,600
26 Apr 20228.458.648.258.348.3454,800
25 Apr 20228.698.768.168.648.64109,100
22 Apr 20229.139.248.628.858.8586,200
21 Apr 20229.679.679.119.189.1833,700
20 Apr 20229.559.719.419.519.5132,000
19 Apr 20229.309.559.309.419.4131,600
18 Apr 20229.119.479.119.339.3340,100
14 Apr 20229.369.399.189.189.1845,800
13 Apr 20229.319.539.249.449.4457,200
12 Apr 20229.689.839.239.399.3962,700
11 Apr 20229.659.919.419.479.4750,100
08 Apr 202210.0010.029.609.659.6571,100
07 Apr 202210.0210.129.8010.0810.0837,200
06 Apr 202210.0010.199.7810.0610.06104,300
05 Apr 202210.9911.1010.1610.1610.1668,600
04 Apr 202210.7211.1510.7210.9810.9886,700
01 Apr 202210.6710.9010.5310.8710.8770,100
31 Mar 202210.5510.7710.3110.7310.7367,200
30 Mar 202211.0211.0810.4010.5510.5565,100
29 Mar 202210.7111.1010.7111.0411.0475,700
28 Mar 202210.8911.0810.1110.6210.62147,700
25 Mar 202210.4010.9610.2610.8010.80131,600
24 Mar 20229.4210.269.4210.0910.09105,800
23 Mar 20229.559.909.409.459.4596,200
22 Mar 20229.629.919.599.659.6584,100
21 Mar 202210.0910.309.629.629.62100,200
18 Mar 202210.2410.4310.0010.1710.1783,200
17 Mar 20229.9110.419.9110.3010.3078,800
16 Mar 202210.0010.359.8410.2210.2279,000
15 Mar 20229.9010.169.619.769.7696,100
14 Mar 20229.659.989.609.829.82167,200
11 Mar 20229.639.729.439.519.5191,400
10 Mar 20229.559.869.409.629.6252,400
09 Mar 20229.529.869.369.769.7668,200
08 Mar 20229.139.679.109.359.35134,700
07 Mar 202210.2610.269.269.269.26210,500
04 Mar 202210.4010.909.7710.3810.38190,100
03 Mar 202210.9211.4510.8311.4211.4264,600
02 Mar 202211.0311.4010.6610.9710.9762,800
01 Mar 202211.2311.2710.5110.9410.9449,300
28 Feb 202211.0311.5610.9011.1111.1146,300
25 Feb 202210.5411.1910.3711.1711.1762,200
24 Feb 202210.2610.679.8810.4110.4180,700
23 Feb 202210.7911.0710.4910.6710.6738,000
22 Feb 202211.1411.4210.4510.6610.66109,700
18 Feb 202211.4911.6611.1711.2711.2743,200
17 Feb 202212.0012.0211.4211.4411.4443,200
16 Feb 202211.6812.0811.5212.0712.0740,800
15 Feb 202211.2312.0011.2311.7311.7343,500
14 Feb 202210.7711.8110.7711.1411.1478,400
11 Feb 202210.9211.2410.7510.8110.8186,200
10 Feb 202210.8211.5010.6510.8510.8553,400
09 Feb 202210.7511.2710.7411.1011.1052,500
08 Feb 202210.3610.7210.3310.6010.6028,400
07 Feb 202210.5110.7710.3010.3910.3959,100
04 Feb 202210.2910.8710.2610.5410.5464,500
03 Feb 202210.7511.1310.2810.4610.4656,900
02 Feb 202210.8111.0010.4011.0011.0083,200
01 Feb 202210.7510.7810.3110.6610.66105,200
31 Jan 202210.5410.8610.4910.6510.65158,900
28 Jan 202210.2810.7010.0510.4510.4558,900
27 Jan 202211.2611.4710.3610.3810.38101,600
26 Jan 202211.5511.6910.9211.2011.2063,300
25 Jan 202210.7511.4210.5611.2611.2663,300
24 Jan 202211.0011.1710.1011.0611.06148,000
21 Jan 202211.7011.8411.0611.2211.2269,900
20 Jan 202212.1712.4411.7911.7911.7987,700
19 Jan 202212.6212.6212.0012.1112.11113,600
18 Jan 202212.7912.8312.3112.6112.61103,300
14 Jan 202213.1013.4812.6012.8812.8886,100
13 Jan 202213.1014.0513.1013.3413.34208,000
12 Jan 202213.1513.2412.5212.8912.89229,800
11 Jan 202211.6012.1911.3711.9511.95100,100
10 Jan 202211.4811.6311.0111.6211.62115,500
07 Jan 202212.1712.3311.4611.7211.7292,900
06 Jan 202212.1412.3811.3612.2412.2484,200
05 Jan 202212.6812.8412.0012.1512.1565,800
04 Jan 202213.1713.2112.4012.6612.6678,700
03 Jan 202212.8413.1612.7612.9712.9765,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...