Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,808.88
+673.02(+1.76%)
CMC Crypto 200
802.76
+11.20(+1.41%)

inTEST Corporation (INTT)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

13.50

+0.43

(+3.29%)

At close: 04:00PM EST

12.70

-0.80

(-5.91%)

After hours:

05:32PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Nov 2023	12.95	13.38	12.84	13.34	13.34	47,000
22 Nov 2023	12.81	13.24	12.67	12.96	12.96	122,300
21 Nov 2023	12.61	12.72	12.42	12.67	12.67	94,100
20 Nov 2023	12.40	12.92	12.40	12.63	12.63	98,800
17 Nov 2023	12.60	12.74	12.49	12.73	12.73	69,700
16 Nov 2023	12.70	12.85	12.39	12.57	12.57	70,200
15 Nov 2023	12.43	12.89	12.43	12.65	12.65	79,900
14 Nov 2023	12.36	12.54	12.27	12.52	12.52	85,900
13 Nov 2023	12.05	12.29	11.85	12.05	12.05	56,300
10 Nov 2023	12.31	12.45	12.05	12.11	12.11	67,600
09 Nov 2023	12.18	12.57	12.06	12.34	12.34	83,300
08 Nov 2023	12.16	12.23	11.91	12.04	12.04	75,900
07 Nov 2023	12.23	12.58	11.76	12.00	12.00	113,700
06 Nov 2023	12.39	12.66	11.85	12.28	12.28	181,600
03 Nov 2023	12.05	13.00	11.73	12.90	12.90	272,200
02 Nov 2023	12.61	13.54	12.61	13.39	13.39	105,300
01 Nov 2023	12.86	12.93	12.42	12.60	12.60	73,200
31 Oct 2023	12.78	13.01	12.58	12.93	12.93	71,600
30 Oct 2023	12.93	13.03	12.55	12.84	12.84	75,100
27 Oct 2023	13.07	13.33	12.79	12.93	12.93	58,900
26 Oct 2023	13.53	13.75	12.91	12.99	12.99	72,900
25 Oct 2023	13.77	13.80	13.11	13.51	13.51	106,100
24 Oct 2023	13.59	14.23	13.53	14.12	14.12	99,000
23 Oct 2023	13.72	13.85	13.11	13.31	13.31	97,600
20 Oct 2023	14.06	14.28	13.65	13.88	13.88	82,700
19 Oct 2023	14.16	14.35	13.80	14.02	14.02	88,800
18 Oct 2023	14.91	14.94	14.07	14.15	14.15	84,500
17 Oct 2023	14.40	15.07	14.40	15.03	15.03	99,200
16 Oct 2023	13.98	14.63	13.98	14.51	14.51	67,300
13 Oct 2023	14.48	14.48	13.87	14.01	14.01	90,200
12 Oct 2023	14.77	14.97	14.25	14.49	14.49	84,500
11 Oct 2023	15.08	15.43	14.47	14.69	14.69	60,000
10 Oct 2023	14.84	15.47	14.83	15.05	15.05	83,200
09 Oct 2023	14.90	14.90	14.61	14.80	14.80	69,300
06 Oct 2023	14.40	15.09	14.16	14.91	14.91	73,800
05 Oct 2023	14.62	14.85	14.15	14.60	14.60	100,100
04 Oct 2023	14.07	14.78	13.85	14.77	14.77	103,600
03 Oct 2023	14.75	14.81	14.10	14.14	14.14	86,600
02 Oct 2023	15.02	15.21	14.72	14.87	14.87	79,500
29 Sept 2023	15.29	15.30	14.66	15.17	15.17	101,600
28 Sept 2023	14.90	15.50	14.90	15.13	15.13	63,400
27 Sept 2023	14.85	15.11	14.69	14.99	14.99	72,200
26 Sept 2023	14.79	15.20	14.70	14.75	14.75	76,800
25 Sept 2023	14.79	15.18	14.75	14.87	14.87	106,900
22 Sept 2023	14.82	15.35	14.78	14.93	14.93	63,400
21 Sept 2023	14.83	14.99	14.60	14.79	14.79	92,800
20 Sept 2023	15.01	15.55	14.98	15.08	15.08	106,400
19 Sept 2023	15.08	15.41	14.81	14.82	14.82	139,900
18 Sept 2023	14.91	15.44	14.86	15.13	15.13	98,200
15 Sept 2023	15.63	15.72	14.82	14.92	14.92	165,900
14 Sept 2023	15.77	16.00	15.51	15.61	15.61	104,800
13 Sept 2023	15.79	15.91	15.50	15.67	15.67	116,200
12 Sept 2023	15.51	15.97	15.50	15.83	15.83	139,000
11 Sept 2023	16.59	16.80	15.60	15.75	15.75	193,800
08 Sept 2023	16.95	17.15	16.59	16.68	16.68	88,000
07 Sept 2023	17.00	17.09	16.67	16.87	16.87	117,500
06 Sept 2023	16.95	17.31	16.95	17.22	17.22	87,400
05 Sept 2023	17.57	17.60	17.00	17.05	17.05	109,700
01 Sept 2023	17.74	17.99	17.51	17.62	17.62	106,700
31 Aug 2023	17.62	17.94	17.49	17.52	17.52	98,700
30 Aug 2023	17.00	17.57	16.93	17.45	17.45	105,600
29 Aug 2023	16.98	17.53	16.90	17.08	17.08	115,600
28 Aug 2023	16.78	17.23	16.75	17.06	17.06	141,600
25 Aug 2023	16.53	16.80	16.30	16.46	16.46	82,700
24 Aug 2023	17.35	17.44	16.40	16.44	16.44	105,200
23 Aug 2023	16.77	17.31	16.42	17.12	17.12	121,100
22 Aug 2023	16.48	16.77	16.31	16.65	16.65	140,600
21 Aug 2023	16.84	17.21	16.41	16.46	16.46	126,100
18 Aug 2023	15.91	16.82	15.75	16.66	16.66	188,300
17 Aug 2023	16.18	16.52	16.00	16.18	16.18	148,400
16 Aug 2023	16.59	16.98	16.04	16.06	16.06	250,400
15 Aug 2023	16.67	17.12	16.50	16.56	16.56	162,500
14 Aug 2023	16.21	16.96	16.01	16.74	16.74	275,800
11 Aug 2023	17.24	17.45	16.73	16.83	16.83	169,600
10 Aug 2023	17.50	17.98	17.22	17.51	17.51	175,400
09 Aug 2023	17.50	17.50	16.96	17.21	17.21	252,000
08 Aug 2023	18.11	18.23	17.59	17.64	17.64	226,400
07 Aug 2023	18.66	18.88	18.16	18.32	18.32	238,200
04 Aug 2023	20.70	20.80	18.51	18.62	18.62	500,100
03 Aug 2023	20.07	20.69	20.07	20.69	20.69	136,600
02 Aug 2023	20.56	20.70	19.79	20.36	20.36	167,000
01 Aug 2023	20.71	21.10	19.60	21.00	21.00	298,800
31 Jul 2023	21.85	22.70	21.05	21.16	21.16	355,200
28 Jul 2023	21.65	21.98	21.40	21.86	21.86	99,000
27 Jul 2023	21.52	21.64	21.18	21.43	21.43	116,100
26 Jul 2023	21.80	21.90	20.85	21.19	21.19	145,700
25 Jul 2023	22.00	22.49	21.71	21.83	21.83	164,000
24 Jul 2023	21.40	21.96	20.90	21.70	21.70	207,800
21 Jul 2023	22.41	22.66	21.12	21.34	21.34	209,700
20 Jul 2023	22.65	22.75	21.91	22.30	22.30	236,000
19 Jul 2023	22.36	22.77	21.30	21.63	21.63	243,800
18 Jul 2023	21.06	22.29	20.87	22.28	22.28	259,400
17 Jul 2023	20.96	21.86	20.52	21.25	21.25	387,500
14 Jul 2023	21.45	21.74	20.39	20.86	20.86	358,200
13 Jul 2023	21.96	22.41	20.92	21.70	21.70	618,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,808.88+673.02(+1.76%)

CMC Crypto 200802.76+11.20(+1.41%)

inTEST Corporation (INTT)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,808.88
+673.02(+1.76%)

CMC Crypto 200
802.76
+11.20(+1.41%)