inTest Corporation (INTT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.67647058824 | 6.8 | 7.45 | 6.55 | 58888 | 7.08169366 | CS |
| 4 | 0.2 | 2.9197080292 | 6.85 | 7.45 | 6.3 | 62222 | 6.85291475 | CS |
| 12 | -3.45 | -32.8571428571 | 10.5 | 11.92 | 6.28 | 82868 | 8.2144504 | CS |
| 26 | -6.23 | -46.9126506024 | 13.28 | 14.01 | 6.28 | 97463 | 9.68497075 | CS |
| 52 | -7.97 | -53.0625832224 | 15.02 | 15.4733 | 6.28 | 99593 | 11.14012898 | CS |
| 156 | -4.62 | -39.588688946 | 11.67 | 27.17 | 6.07 | 104071 | 15.04989868 | CS |
| 260 | 2.58 | 57.7181208054 | 4.47 | 27.17 | 2.08 | 87838 | 13.73410266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 7.09 | -0.21 | -2.88 | 7.25 | 7.29 | 6.99 | 78693 |
| 1727735400 | 7.3 | 0.27 | 3.84 | 6.81 | 7.45 | 6.81 | 94934 |
| 1727476200 | 7.03 | 0.01 | 0.14 | 7.05 | 7.16 | 6.9 | 28902 |
| 1727389800 | 7.02 | 0.4 | 6.04 | 6.71 | 7.06 | 6.62 | 69618 |
| 1727303400 | 6.62 | -0.18 | -2.65 | 6.8 | 6.81 | 6.55 | 33451 |
| 1727217000 | 6.8 | 0.39 | 6.08 | 6.5199999 | 6.92 | 6.5114 | 119099 |
| 1727130600 | 6.41 | -0.36 | -5.32 | 6.8 | 6.8305 | 6.41 | 45686 |
| 1726871400 | 6.77 | -0.34 | -4.78 | 7.1 | 7.17 | 6.77 | 38433 |
| 1726785000 | 7.11 | 0.32 | 4.71 | 7.06 | 7.29 | 6.91 | 99664 |
| 1726698600 | 6.79 | 0.04 | 0.59 | 6.75 | 7.2 | 6.65 | 164865 |
| 1726612200 | 6.75 | -0.18 | -2.60 | 6.95 | 6.9799 | 6.65 | 76604 |
| 1726525800 | 6.93 | 0.03 | 0.43 | 6.94 | 6.94 | 6.65 | 28456 |
| 1726266600 | 6.9 | 0.16 | 2.37 | 6.81 | 6.99 | 6.6849999 | 40136 |
| 1726180200 | 6.74 | -0.22 | -3.16 | 7 | 7 | 6.65 | 36682 |
| 1726093800 | 6.96 | 0.18 | 2.65 | 6.8 | 6.9753 | 6.625275 | 129463 |
| 1726007400 | 6.78 | 0.36 | 5.61 | 6.44 | 6.83 | 6.41 | 29505 |
| 1725921000 | 6.42 | 0.01 | 0.16 | 6.4 | 6.5 | 6.3 | 57585 |
| 1725661800 | 6.41 | -0.09 | -1.38 | 6.53 | 6.59 | 6.32 | 41378 |
| 1725575400 | 6.5 | -0.06 | -0.91 | 6.53 | 6.7 | 6.5 | 23274 |
| 1725489000 | 6.5599999 | -0.22 | -3.24 | 6.85 | 6.85 | 6.54 | 27106 |
| 1725402600 | 6.78 | -0.38 | -5.31 | 7.01 | 7.13 | 6.78 | 42681 |
| 1725057000 | 7.16 | 0.14 | 1.99 | 7 | 7.17 | 6.9139 | 20766 |
| 1724970600 | 7.02 | 0.01 | 0.14 | 7.04 | 7.11 | 6.924 | 32264 |
| 1724884200 | 7.01 | 0.03 | 0.43 | 6.9 | 7.055 | 6.8 | 35046 |
| 1724797800 | 6.98 | -0.15 | -2.10 | 7.06 | 7.11 | 6.88 | 48198 |
| 1724711400 | 7.13 | 0.01 | 0.14 | 7.18 | 7.2509 | 7.06 | 20684 |
| 1724452200 | 7.12 | 0.13 | 1.86 | 7.02 | 7.365 | 6.95 | 48483 |
| 1724365800 | 6.99 | -0.29 | -3.98 | 7.34 | 7.34 | 6.95 | 23922 |
| 1724279400 | 7.28 | 0.36 | 5.20 | 6.99 | 7.34 | 6.95 | 71378 |
| 1724193000 | 6.92 | -0.03 | -0.43 | 6.98 | 7.04 | 6.9101 | 56156 |
| 1724106600 | 6.95 | -0.17 | -2.39 | 7.11 | 7.14 | 6.93 | 69021 |
| 1723847400 | 7.12 | -0.17 | -2.33 | 7.39 | 7.54 | 7 | 91247 |
| 1723761000 | 7.29 | 0.62 | 9.30 | 6.87 | 7.36 | 6.78 | 72860 |
| 1723674600 | 6.67 | -0.29 | -4.17 | 6.99 | 7.06 | 6.62 | 71291 |
| 1723588200 | 6.96 | 0.67 | 10.65 | 6.35 | 7.065 | 6.35 | 136394 |
| 1723501800 | 6.29 | -0.4 | -5.98 | 6.7 | 6.75 | 6.28 | 174900 |
| 1723242600 | 6.69 | -0.19 | -2.76 | 6.83 | 6.89 | 6.65 | 88050 |
| 1723156200 | 6.88 | 0.06 | 0.88 | 6.95 | 7.035 | 6.72 | 132758 |
| 1723069800 | 6.82 | -0.5 | -6.83 | 7.44 | 7.6199 | 6.77 | 191178 |
| 1722983400 | 7.32 | -0.09 | -1.21 | 7.55 | 7.7481 | 7.25 | 105768 |
| 1722897000 | 7.41 | -0.35 | -4.51 | 7.12 | 8.08 | 7.12 | 182170 |
| 1722637800 | 7.76 | -2.28 | -22.71 | 8.63 | 9.09 | 7.75 | 428156 |
| 1722551400 | 10.04 | -0.76 | -7.04 | 10.8 | 10.85 | 10 | 109160 |
| 1722465000 | 10.8 | 0.15 | 1.41 | 10.71 | 11 | 10.67 | 54280 |
| 1722378600 | 10.65 | -0.16 | -1.48 | 10.84 | 10.9864 | 10.65 | 74963 |
| 1722292200 | 10.81 | -0.1 | -0.92 | 10.95 | 11.18 | 10.81 | 68639 |
| 1722033000 | 10.91 | 0.34 | 3.22 | 10.68 | 10.96 | 10.62 | 65176 |
| 1721946600 | 10.57 | -0.12 | -1.12 | 10.75 | 10.88 | 10.49 | 64690 |
| 1721860200 | 10.69 | -0.03 | -0.28 | 10.52 | 10.88 | 10.52 | 81870 |
| 1721773800 | 10.72 | 0.3 | 2.88 | 10.42 | 10.73 | 10.3945 | 55225 |
| 1721687400 | 10.42 | 0.32 | 3.17 | 10.06 | 10.505 | 10 | 49009 |
| 1721428200 | 10.1 | -0.31 | -2.98 | 10.27 | 10.48 | 10.02 | 88811 |
| 1721341800 | 10.41 | -0.74 | -6.64 | 11.07 | 11.2299 | 10.35 | 177880 |
| 1721255400 | 11.15 | -0.56 | -4.78 | 11.6 | 11.8 | 11.08 | 66622 |
| 1721169000 | 11.71 | 0.29 | 2.54 | 11.41 | 11.74 | 11.28 | 152626 |
| 1721082600 | 11.42 | -0.13 | -1.13 | 11.52 | 11.87 | 11.34 | 100786 |
| 1720823400 | 11.55 | -0.02 | -0.17 | 11.69 | 11.92 | 11.42 | 112334 |
| 1720737000 | 11.57 | 0.61 | 5.57 | 11.1 | 11.66 | 11.1 | 89437 |
| 1720650600 | 10.96 | 0.56 | 5.38 | 10.5 | 11.12 | 10.4888 | 113813 |
| 1720564200 | 10.4 | -0.11 | -1.05 | 10.49 | 10.49 | 10.27 | 49743 |
| 1720477800 | 10.51 | 0.08 | 0.77 | 10.44 | 10.85 | 10.44 | 48878 |
| 1720218600 | 10.43 | -0.25 | -2.34 | 10.61 | 10.77 | 10.36 | 49382 |
| 1720040640 | 10.68 | -0.13 | -1.20 | 10.93 | 11.02 | 10.605 | 52486 |
| 1719959400 | 10.81 | 0.33 | 3.15 | 10.54 | 10.88 | 10.2 | 135664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
