Singapore markets closed

inTEST Corporation (INTT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.72+0.22 (+2.93%)
At close: 04:00PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20226.336.596.336.596.5941,700
12 Jul 20226.576.686.486.486.4816,900
11 Jul 20226.666.806.576.576.5717,600
08 Jul 20226.466.946.466.836.8338,000
07 Jul 20226.256.646.226.506.5050,300
06 Jul 20226.426.766.276.276.2765,400
05 Jul 20226.366.676.286.426.4237,400
01 Jul 20226.726.806.596.606.6021,000
30 Jun 20226.616.836.586.826.8215,600
29 Jun 20226.906.996.716.796.7934,100
28 Jun 20226.727.326.726.966.9631,800
27 Jun 20226.806.816.566.716.7135,400
24 Jun 20226.646.976.456.836.8326,600
23 Jun 20226.496.596.316.516.5111,800
22 Jun 20226.526.746.406.536.5321,600
21 Jun 20226.256.916.076.516.5142,100
17 Jun 20226.606.756.396.406.4038,600
16 Jun 20226.857.026.476.666.6657,900
15 Jun 20226.977.226.766.926.9239,600
14 Jun 20226.857.006.826.836.8337,200
13 Jun 20227.007.016.346.886.8864,400
10 Jun 20227.407.657.107.297.2925,300
09 Jun 20227.647.707.437.437.4316,500
08 Jun 20227.808.027.617.737.7335,900
07 Jun 20227.407.997.407.847.8441,300
06 Jun 20227.557.677.437.477.4730,800
03 Jun 20227.567.747.367.517.5149,100
02 Jun 20227.777.947.507.737.7337,300
01 Jun 20227.467.797.367.667.6639,500
31 May 20227.467.807.377.507.5060,300
27 May 20227.507.707.377.467.4621,100
26 May 20226.927.476.927.477.4756,700
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 20228.308.407.707.747.7482,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...