MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTT — inTEST Corporation
NYSE AmericaninTEST Corporation
$15.04
+2.74(+22.28%)
- O
- 13.12
- H
- 15.46
- L
- 13.12
- V
- 385.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.04
Period Return+143.37%
Period High$20.00
Period Low$5.56
Avg Daily Volume121.6K
Total Trading Days365
INTT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.12 | $15.46 | $13.12 | $15.04 | +$2.74 | +22.28% | 385,786 | $14.58 | $13.12 $15.46 |
| Oct 2, 2026 | $12.24 | $12.40 | $12.07 | $12.30 | +$0.33 | +2.76% | 100,704 | $12.27 | $12.07 $12.40 |
| Oct 1, 2026 | $11.78 | $12.00 | $11.51 | $11.97 | +$0.14 | +1.18% | 89,654 | $11.82 | $11.51 $12.00 |
| Sep 30, 2026 | $11.52 | $12.00 | $11.52 | $11.83 | +$0.48 | +4.23% | 74,174 | $11.78 | $11.52 $12.00 |
| Sep 29, 2026 | $11.72 | $11.83 | $11.19 | $11.35 | $-0.36 | -3.07% | 80,871 | $11.43 | $11.19 $11.83 |
| Sep 28, 2026 | $11.60 | $11.85 | $11.38 | $11.71 | +$0.14 | +1.21% | 62,919 | $11.65 | $11.38 $11.85 |
| Sep 25, 2026 | $11.71 | $11.94 | $11.50 | $11.57 | $-0.09 | -0.77% | 102,754 | $11.71 | $11.50 $11.94 |
| Sep 24, 2026 | $11.33 | $11.66 | $11.27 | $11.66 | +$0.17 | +1.48% | 94,366 | $11.48 | $11.27 $11.66 |
| Sep 23, 2026 | $11.40 | $11.55 | $11.07 | $11.49 | +$0.17 | +1.50% | 192,148 | $11.32 | $11.07 $11.55 |
| Sep 22, 2026 | $11.04 | $11.40 | $10.95 | $11.32 | +$0.33 | +3.00% | 122,590 | $11.25 | $10.95 $11.40 |
| Sep 21, 2026 | $11.00 | $11.18 | $10.85 | $10.99 | +$0.19 | +1.76% | 132,347 | $10.99 | $10.85 $11.18 |
| Sep 18, 2026 | $10.64 | $10.80 | $10.30 | $10.80 | +$0.16 | +1.50% | 233,094 | $10.68 | $10.30 $10.80 |
| Sep 17, 2026 | $11.08 | $11.23 | $10.54 | $10.64 | $-0.17 | -1.57% | 108,137 | $10.81 | $10.54 $11.23 |
| Sep 16, 2026 | $10.77 | $11.08 | $10.63 | $10.81 | +$0.14 | +1.31% | 93,981 | $10.82 | $10.63 $11.08 |
| Sep 15, 2026 | $10.90 | $11.12 | $10.57 | $10.67 | $-0.05 | -0.47% | 85,736 | $10.67 | $10.57 $11.12 |
| Sep 14, 2026 | $10.87 | $11.15 | $10.56 | $10.72 | $-0.70 | -6.13% | 84,070 | $10.80 | $10.56 $11.15 |
| Sep 11, 2026 | $11.47 | $11.51 | $11.22 | $11.42 | +$0.20 | +1.78% | 91,094 | $11.41 | $11.22 $11.51 |
| Sep 10, 2026 | $11.37 | $11.49 | $11.06 | $11.22 | $-0.40 | -3.44% | 83,858 | $11.23 | $11.06 $11.49 |
| Sep 9, 2026 | $11.32 | $11.83 | $11.24 | $11.62 | +$0.14 | +1.22% | 146,580 | $11.58 | $11.24 $11.83 |
| Sep 8, 2026 | $11.33 | $11.73 | $11.32 | $11.48 | +$0.32 | +2.87% | 94,626 | $11.54 | $11.32 $11.73 |
| Sep 4, 2026 | $10.97 | $11.23 | $10.96 | $11.16 | +$0.31 | +2.86% | 70,856 | $11.13 | $10.96 $11.23 |
| Sep 3, 2026 | $10.80 | $10.98 | $10.50 | $10.85 | +$0.03 | +0.28% | 134,575 | $10.75 | $10.50 $10.98 |
| Sep 2, 2026 | $10.51 | $10.89 | $10.37 | $10.82 | +$0.36 | +3.44% | 144,552 | $10.74 | $10.37 $10.89 |
| Sep 1, 2026 | $10.61 | $10.93 | $10.32 | $10.46 | $-0.34 | -3.15% | 138,434 | $10.48 | $10.32 $10.93 |
| Aug 31, 2026 | $11.03 | $11.30 | $10.75 | $10.80 | $-0.25 | -2.26% | 107,926 | $10.90 | $10.75 $11.30 |
| Aug 28, 2026 | $11.52 | $11.65 | $11.00 | $11.05 | $-0.53 | -4.58% | 111,418 | $11.26 | $11.00 $11.65 |
| Aug 27, 2026 | $11.58 | $11.84 | $11.39 | $11.58 | +$0.19 | +1.67% | 90,551 | $11.60 | $11.39 $11.84 |
| Aug 26, 2026 | $11.33 | $11.85 | $11.33 | $11.39 | +$0.03 | +0.26% | 109,650 | $11.51 | $11.33 $11.85 |
| Aug 25, 2026 | $11.54 | $11.70 | $11.20 | $11.36 | +$0.06 | +0.53% | 148,280 | $11.36 | $11.20 $11.70 |
| Aug 24, 2026 | $11.59 | $11.68 | $11.21 | $11.30 | $-0.38 | -3.25% | 112,375 | $11.39 | $11.21 $11.68 |