Singapore markets close in 2 hours 50 minutes

inTEST Corporation (INTT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
14.63+0.72 (+5.18%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202114.1815.1014.1814.6314.6370,200
06 Dec 202113.9214.5413.5013.9113.9172,100
03 Dec 202114.5414.6013.5113.7913.79118,300
02 Dec 202114.3414.6414.0714.3014.3069,100
01 Dec 202114.5415.0114.0414.3514.3594,600
30 Nov 202115.1515.3314.0414.2314.23147,700
29 Nov 202116.1916.1915.0215.4415.44122,800
26 Nov 202115.5515.9815.5015.6915.6950,900
24 Nov 202114.7616.0314.6015.9715.97126,200
23 Nov 202115.9916.1914.7714.8414.84142,700
22 Nov 202115.9916.7915.6315.9815.98123,900
19 Nov 202116.3716.7115.6315.7715.77110,300
18 Nov 202116.7917.0016.2516.3316.33235,400
17 Nov 202116.3616.7516.0716.5616.56111,400
16 Nov 202115.9216.3515.6816.2916.29125,400
15 Nov 202116.0016.2015.6415.8015.80147,600
12 Nov 202115.4416.2315.3715.4815.48146,600
11 Nov 202114.9215.3214.7415.2515.2570,700
10 Nov 202115.0815.1614.5114.7414.74111,600
09 Nov 202115.0115.4814.5215.1515.15140,600
08 Nov 202115.0515.4814.3815.0015.00409,800
05 Nov 202112.6513.3212.3513.1213.12109,100
04 Nov 202112.4212.5812.0912.5712.5775,900
03 Nov 202112.1412.4811.6212.2412.2451,100
02 Nov 202111.7812.2011.6912.1312.1367,100
01 Nov 202111.3611.7211.1411.7111.71114,000
29 Oct 202110.4111.0710.4111.0711.07150,500
28 Oct 202110.3610.6010.2510.4410.4467,000
27 Oct 202110.3610.4510.2110.3510.3544,200
26 Oct 202110.5010.5010.2010.3410.3463,100
25 Oct 202110.4110.5410.4010.4210.4283,300
22 Oct 202110.5010.6610.3010.4710.4750,300
21 Oct 202110.4810.6010.3610.5010.5065,700
20 Oct 202110.5210.6910.2710.5110.5198,300
19 Oct 202110.9511.0010.5110.5510.55115,500
18 Oct 202111.1011.2410.8010.9810.9861,100
15 Oct 202111.3311.3311.0811.0811.0844,000
14 Oct 202111.3511.7111.1311.1611.1645,400
13 Oct 202111.1311.3811.0811.1811.1833,900
12 Oct 202111.1711.3211.0511.1111.1132,300
11 Oct 202111.3911.5511.1111.1711.1746,900
08 Oct 202111.2111.4211.0911.3911.3956,800
07 Oct 202111.4611.5411.0111.0811.0839,900
06 Oct 202111.2311.5511.0611.3911.3939,400
05 Oct 202111.2511.4411.1511.3111.3138,500
04 Oct 202111.6711.8411.1611.1611.1663,700
01 Oct 202111.5511.9211.3111.8511.8542,700
30 Sep 202111.2811.6111.1111.4811.4855,200
29 Sep 202111.9512.5011.1411.2211.2278,300
28 Sep 202112.2012.2311.6011.7111.7167,000
27 Sep 202112.6012.8112.3212.4012.4077,800
24 Sep 202112.6012.6512.2012.5912.5955,300
23 Sep 202112.2012.7612.2012.6012.6067,500
22 Sep 202112.3012.5012.0912.2112.2135,900
21 Sep 202111.7812.3311.7012.1512.1554,700
20 Sep 202112.2512.3911.5111.7011.70120,000
17 Sep 202112.4612.7412.2412.5512.5562,000
16 Sep 202112.6412.8912.3412.5612.5636,900
15 Sep 202113.2113.2912.5312.7912.7962,300
14 Sep 202113.1113.2912.9213.1613.1670,200
13 Sep 202113.0013.2512.8613.0613.0667,300
10 Sep 202112.8513.2012.8513.0113.0162,400
09 Sep 202112.7212.9012.6612.7612.7652,100
08 Sep 202112.9912.9912.4612.8312.8365,900
07 Sep 202112.6013.1712.5013.0513.05120,100
03 Sep 202112.3712.7312.2512.5212.5270,700
02 Sep 202112.3312.7012.2012.4912.4950,100
01 Sep 202112.4312.6012.1212.1812.1886,100
31 Aug 202112.8012.8112.4012.6012.6039,700
30 Aug 202112.7712.8212.5912.7312.7348,600
27 Aug 202112.3412.7812.3112.5512.55100,700
26 Aug 202112.4512.5412.2112.3112.3152,400
25 Aug 202112.5012.6512.2512.3712.3754,900
24 Aug 202112.6712.7812.2512.4912.4961,100
23 Aug 202112.4812.5712.1612.5412.5491,100
20 Aug 202112.0012.2911.8012.2212.2263,100
19 Aug 202112.3512.3912.0212.1212.12102,200
18 Aug 202112.8412.9812.4112.4712.4767,200
17 Aug 202113.3413.3412.2812.7812.78249,900
16 Aug 202112.7013.0012.5112.8812.88223,300
13 Aug 202112.1712.6912.0512.2812.28188,100
12 Aug 202111.4612.1611.4111.9911.99178,500
11 Aug 202111.0111.7410.8011.3311.33156,000
10 Aug 202111.5511.6510.6111.1411.14282,900
09 Aug 202112.2012.2911.4511.6411.64217,100
06 Aug 202114.6614.7211.5112.3012.30526,000
05 Aug 202114.5815.0314.2814.8014.80107,000
04 Aug 202113.7614.8413.7614.3514.3592,200
03 Aug 202114.4514.5113.7514.0814.08117,700
02 Aug 202114.5615.1114.4514.4514.4549,300
30 Jul 202114.0414.6914.0314.3114.3131,700
29 Jul 202114.2114.4414.0614.2414.2428,400
28 Jul 202113.6014.2813.5214.1714.1748,300
27 Jul 202113.8514.1213.3213.5913.5995,300
26 Jul 202114.0514.8613.9314.0314.03134,100
23 Jul 202113.6514.1813.5014.0314.0393,000
22 Jul 202114.4314.9113.8013.8613.86131,600
21 Jul 202113.7614.4713.6114.3914.3970,500
20 Jul 202113.1114.1313.1113.5513.55121,000
19 Jul 202113.0013.4013.0013.1613.16319,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...