Skip to main content
INTT logo

InTest Corporation

INTTNYSEAMERICANTechnologySemiconductor Equipment & Materials

$13.75Today:- (-)1Y +47.82%

As of Oct 23, 2026 close

Market cap
$173.01M
P/E (TTM)
110.34
Forward P/E
-
Dividend yield
-
52-week range
$7.07$20.00
Volume (live)
-
Avg. volume (3M)
124.56K

InTest (INTT) Historical Stock Prices

Analyze InTest (INTT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

InTest (INTT) Interactive Price Chart

Interactive historical price chart showing InTest stock price movements and trends across multiple time periods.

Loading chart...

INTT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INTT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.8214.0212.7513.7513.75177.73K
Oct 22, 202613.2613.3912.4512.8912.89161.27K
Oct 21, 202613.6914.1513.6013.8713.87106.67K
Oct 20, 202613.4013.6212.8213.4513.4576.91K
Oct 19, 202613.2513.7712.9713.6913.69125.65K
Oct 16, 202612.9013.1312.6812.8512.85102.14K
Oct 15, 202612.6013.0312.0313.0313.0397.47K
Oct 14, 202614.2714.2712.9313.1213.12112.53K
Oct 13, 202614.2114.5414.0514.5014.5087.19K
Oct 12, 202614.5414.6914.0014.4514.4582.37K
Oct 9, 202614.5714.6914.2014.5514.5593.77K
Oct 8, 202614.4214.7413.9914.3914.39107.67K
Oct 7, 202614.2614.8913.8814.6414.64190.59K
Oct 6, 202615.0415.4014.4714.4714.47173.28K
Oct 5, 202613.1215.4613.1215.0415.04385.80K
Oct 2, 202612.2412.4012.0712.3012.30100.61K
Oct 1, 202611.7812.0011.5111.9711.9789.61K
Sep 30, 202611.5212.0011.5211.8311.8374.17K
Sep 29, 202611.7211.8311.1911.3511.3580.87K
Sep 28, 202611.6011.8511.3811.7111.7162.70K
Sep 25, 202611.7111.9411.5111.5711.57102.70K
Sep 24, 202611.3311.6611.2711.6611.6694.36K
Sep 23, 202611.4011.5511.0711.4911.49191.74K
Sep 22, 202611.0411.4010.9511.3211.32122.58K
Sep 21, 202611.0011.1810.8510.9910.99132.01K
Sep 18, 202610.6410.8010.3010.8010.80232.49K
Sep 17, 202611.0811.2310.5410.6410.64108.14K
Sep 16, 202610.7711.0810.6310.8110.8193.96K
Sep 15, 202610.9011.1210.5710.6710.6785.73K
Sep 14, 202610.8711.1510.5610.7210.7284.07K
Sep 11, 202611.4711.5111.2211.4211.4291.09K
Sep 10, 202611.3711.4811.0611.2211.2283.83K
Sep 9, 202611.3211.8311.2411.6211.62146.49K
Sep 8, 202611.3311.7311.3211.4811.4894.36K
Sep 4, 202610.9711.2310.9611.1611.1670.84K
Sep 3, 202610.8010.9810.4910.8510.85134.45K
Sep 2, 202610.5110.8910.3710.8210.82144.55K
Sep 1, 202610.6110.9310.3210.4610.46138.08K
Aug 31, 202611.0311.3010.7510.8010.80107.90K
Aug 28, 202611.5211.6511.0011.0511.05111.05K
Aug 27, 202611.5811.8411.3911.5811.5890.54K
Aug 26, 202611.3311.8511.3311.3911.39108.49K
Aug 25, 202611.5411.7011.2011.3611.36148.17K
Aug 24, 202611.5911.6811.2111.3011.30111.98K
Aug 21, 202612.2912.2911.5811.6811.68146.46K
Aug 20, 202612.6212.6912.0012.1712.17160.51K
Aug 19, 202613.5913.6412.7012.7612.76140.88K
Aug 18, 202613.5413.7312.9913.6213.62137.77K
Aug 17, 202613.9414.2413.8514.0414.04107.25K
Aug 14, 202613.5414.1013.0313.9713.97163.53K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.