inTest More Historical Data - INTT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
inTest Corporation (INTT)
inTest Corporation (INTT) Historical

INTT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	9.62	0.40	4.34%	9.20	9.74	9.1514	94,609
Jun 04 2024	9.22	-0.38	-3.96%	9.54	9.65	9.11	86,426
Jun 03 2024	9.60	-0.36	-3.61%	9.98	10.05	9.5679	62,967
May 31 2024	9.96	0.24	2.47%	9.74	10.00	9.70	92,263
May 30 2024	9.72	-0.03	-0.31%	9.72	9.81	9.62	74,565
May 29 2024	9.75	-0.35	-3.47%	9.93	10.33	9.75	67,708
May 28 2024	10.10	0.13	1.30%	9.97	10.325	9.87	80,513
May 24 2024	9.97	0.02	0.20%	9.85	10.15	9.85	60,098
May 23 2024	9.95	0.04	0.40%	9.96	10.05	9.78	94,092
May 22 2024	9.91	0.12	1.23%	9.79	10.00	9.73	55,678
May 21 2024	9.79	-0.22	-2.20%	9.92	10.02	9.79	59,188
May 20 2024	10.01	0.13	1.32%	9.81	10.055	9.675	99,972
May 17 2024	9.88	-0.30	-2.95%	10.24	10.315	9.84	113,847
May 16 2024	10.18	-0.14	-1.36%	10.25	10.57	10.18	85,218
May 15 2024	10.32	0.16	1.57%	10.16	10.32	10.02	64,740
May 14 2024	10.16	0.31	3.15%	10.15	10.36	9.90	170,389
May 13 2024	9.85	-0.23	-2.28%	10.06	10.14	9.85	130,177
May 10 2024	10.08	-0.01	-0.10%	10.09	10.28	9.95	119,246
May 09 2024	10.09	-0.53	-4.99%	10.51	10.56	9.9001	232,881
May 08 2024	10.62	-0.17	-1.58%	10.71	10.7699	10.28	203,993
May 07 2024	10.79	-0.90	-7.70%	10.80	11.13	9.71	358,260
May 06 2024	11.69	0.35	3.09%	11.49	11.77	11.13	179,782
May 03 2024	11.34	0.31	2.81%	11.12	11.385	11.00	73,245
May 02 2024	11.03	0.07	0.64%	11.00	11.12	10.80	121,822
May 01 2024	10.96	-0.31	-2.75%	11.24	11.3956	10.88	98,216
Apr 30 2024	11.27	-0.68	-5.69%	11.79	11.80	11.16	73,197
Apr 29 2024	11.95	0.27	2.31%	11.69	12.02	11.59	98,880
Apr 26 2024	11.68	0.45	4.01%	11.29	11.76	11.29	86,885
Apr 25 2024	11.23	0.03	0.27%	11.06	11.27	10.91	93,733
Apr 24 2024	11.20	0.15	1.36%	11.02	11.27	10.985	88,821
Apr 23 2024	11.05	-0.31	-2.73%	11.41	11.59	11.03	95,938
Apr 22 2024	11.36	0.27	2.43%	11.15	11.47	10.94	72,473
Apr 19 2024	11.09	0.05	0.45%	10.98	11.15	10.9401	84,337
Apr 18 2024	11.04	-0.23	-2.04%	11.21	11.45	11.00	82,398
Apr 17 2024	11.27	0.13	1.17%	11.25	11.35	11.065	79,432
Apr 16 2024	11.14	-0.35	-3.05%	11.33	11.46	11.13	123,084
Apr 15 2024	11.49	-0.56	-4.65%	12.13	12.28	11.445	96,687
Apr 12 2024	12.05	-0.07	-0.58%	12.01	12.79	11.955	111,800
Apr 11 2024	12.12	0.18	1.51%	11.94	12.21	11.90	142,486
Apr 10 2024	11.94	-0.70	-5.54%	12.28	12.56	11.82	135,523
Apr 09 2024	12.64	-0.59	-4.46%	13.23	13.25	12.46	120,431
Apr 08 2024	13.23	-0.02	-0.15%	13.31	13.49	13.21	68,547
Apr 05 2024	13.25	-0.25	-1.85%	13.45	13.515	13.10	66,404
Apr 04 2024	13.50	-0.25	-1.82%	13.76	13.9199	13.29	123,865
Apr 03 2024	13.75	0.27	2.00%	13.48	14.01	13.48	125,095
Apr 02 2024	13.48	0.16	1.20%	13.28	13.655	13.05	100,463
Apr 01 2024	13.32	0.07	0.53%	13.25	14.3499	13.20	300,052
Mar 28 2024	13.25	1.88	16.53%	11.50	13.37	11.50	316,829
Mar 27 2024	11.37	0.45	4.12%	11.02	11.48	10.94	146,636
Mar 26 2024	10.92	-0.30	-2.67%	11.29	11.3584	10.92	75,995
Mar 25 2024	11.22	0.32	2.94%	10.91	11.31	10.81	96,073
Mar 22 2024	10.90	-0.27	-2.42%	11.19	11.29	10.90	89,787
Mar 21 2024	11.17	0.03	0.27%	11.17	11.32	11.10	118,564
Mar 20 2024	11.14	-0.04	-0.36%	11.22	11.25	10.94	79,893
Mar 19 2024	11.18	0.32	2.95%	10.83	11.25	10.83	81,964
Mar 18 2024	10.86	-0.37	-3.29%	11.12	11.12	10.86	91,662
Mar 15 2024	11.23	0.02	0.18%	11.09	11.25	11.00	126,652
Mar 14 2024	11.21	0.26	2.37%	10.99	11.52	10.96	122,611
Mar 13 2024	10.95	-0.18	-1.62%	11.13	11.13	10.8201	183,651
Mar 12 2024	11.13	-0.09	-0.80%	11.22	11.22	11.00	67,322
Mar 11 2024	11.22	0.06	0.54%	11.16	11.31	11.13	56,426
Mar 08 2024	11.16	-0.24	-2.11%	11.53	11.75	11.13	68,735

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions