ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

inTest Corporation Common Stock (NY:INTT)

11.65 +1.66 (+16.62%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 11.25 11.83 10.58 11.65 280,682 +1.66(+16.62%)
Feb 26, 2026 10.32 10.32 9.834 9.990 85,778 -0.23(-2.25%)
Feb 25, 2026 10.01 10.26 9.812 10.22 19,107 +0.29(+2.92%)
Feb 24, 2026 10.27 10.33 9.666 9.930 28,752 -0.03(-0.30%)
Feb 23, 2026 9.800 10.44 9.350 9.960 55,825 +0.04(+0.40%)
Feb 20, 2026 9.930 10.02 9.700 9.920 32,367 -0.13(-1.29%)
Feb 19, 2026 10.18 10.23 9.780 10.05 25,520 -0.16(-1.57%)
Feb 18, 2026 10.35 10.38 10.10 10.21 14,477 -0.03(-0.29%)
Feb 17, 2026 10.45 10.45 9.865 10.24 56,766 -0.26(-2.48%)
Feb 13, 2026 10.24 10.61 10.24 10.50 35,557 +0.01(+0.10%)
Feb 12, 2026 10.60 10.61 10.06 10.49 64,148 -0.05(-0.47%)
Feb 11, 2026 10.66 10.83 10.48 10.54 71,574 +0.07(+0.67%)
Feb 10, 2026 10.66 10.88 10.40 10.47 35,978 -0.07(-0.66%)
Feb 09, 2026 9.960 10.74 9.890 10.54 75,758 +0.57(+5.72%)
Feb 06, 2026 9.420 10.20 9.420 9.970 63,054 +0.60(+6.40%)
Feb 05, 2026 8.990 9.380 8.380 9.370 34,463 +0.41(+4.58%)
Feb 04, 2026 9.580 9.640 8.720 8.960 103,448 -0.71(-7.34%)
Feb 03, 2026 9.270 9.670 9.120 9.670 112,520 +0.30(+3.20%)
Feb 02, 2026 9.150 9.450 8.970 9.370 28,379 +0.22(+2.40%)
Jan 30, 2026 9.400 9.420 9.130 9.150 29,123 -0.33(-3.48%)
Jan 29, 2026 9.420 9.480 9.085 9.480 31,276 +0.13(+1.39%)
Jan 28, 2026 9.280 9.480 9.250 9.350 83,798 +0.12(+1.30%)
Jan 27, 2026 8.600 9.430 8.580 9.230 68,147 +0.65(+7.58%)
Jan 26, 2026 8.920 9.130 8.510 8.580 59,043 -0.30(-3.38%)
Jan 23, 2026 9.520 9.520 8.610 8.880 73,221 -0.61(-6.43%)
Jan 22, 2026 9.270 9.540 9.100 9.490 105,353 +0.30(+3.26%)
Jan 21, 2026 8.900 9.330 8.820 9.190 98,478 +0.42(+4.79%)
Jan 20, 2026 8.650 8.780 8.420 8.770 40,145 +0.12(+1.39%)
Jan 16, 2026 8.700 8.950 8.550 8.650 34,713 -0.07(-0.80%)
Jan 15, 2026 8.090 8.780 8.090 8.720 111,302 +0.71(+8.86%)
Jan 14, 2026 7.820 8.085 7.690 8.010 35,308 +0.19(+2.43%)
Jan 13, 2026 8.160 8.430 7.800 7.820 46,815 -0.25(-3.10%)
Jan 12, 2026 7.900 8.265 7.900 8.070 30,830 +0.22(+2.80%)
Jan 09, 2026 8.200 8.405 7.850 7.850 59,698 -0.41(-4.96%)
Jan 08, 2026 8.210 8.470 8.100 8.260 50,328 +0.03(+0.36%)
Jan 07, 2026 8.150 8.330 8.010 8.230 29,144 +0.10(+1.23%)
Jan 06, 2026 7.740 8.400 7.670 8.130 58,232 +0.40(+5.17%)
Jan 05, 2026 7.480 7.830 7.480 7.730 23,368 +0.19(+2.52%)
Jan 02, 2026 7.440 7.605 7.420 7.540 16,279 +0.07(+0.94%)
Dec 31, 2025 7.400 7.490 7.330 7.470 21,933 +0.05(+0.67%)
Dec 30, 2025 7.650 7.810 7.210 7.420 53,087 -0.30(-3.89%)
Dec 29, 2025 7.320 7.790 7.320 7.720 46,501 +0.20(+2.66%)
Dec 26, 2025 7.530 7.550 7.250 7.520 11,883 +0.09(+1.21%)
Dec 24, 2025 7.420 7.520 7.325 7.430 11,801 +0.05(+0.68%)
Dec 23, 2025 7.180 7.620 7.120 7.380 27,078 +0.11(+1.51%)
Dec 22, 2025 7.300 7.490 7.120 7.270 28,089 -0.03(-0.41%)
Dec 19, 2025 7.240 7.500 7.229 7.300 49,552 +0.04(+0.55%)
Dec 18, 2025 7.400 7.440 7.190 7.260 32,991 -0.12(-1.63%)
Dec 17, 2025 7.250 7.390 7.070 7.380 28,235 +0.16(+2.22%)
Dec 16, 2025 7.330 7.460 7.200 7.220 36,666 -0.17(-2.30%)
Dec 15, 2025 7.600 7.660 7.310 7.390 23,005 -0.17(-2.25%)
Dec 12, 2025 7.860 7.900 7.550 7.560 30,968 -0.43(-5.38%)
Dec 11, 2025 7.700 7.990 7.620 7.990 30,039 +0.18(+2.30%)
Dec 10, 2025 7.550 8.000 7.550 7.810 59,345 +0.14(+1.83%)
Dec 09, 2025 7.530 7.950 7.530 7.670 45,238 +0.04(+0.52%)
Dec 08, 2025 7.850 7.970 7.630 7.630 32,717 -0.24(-3.05%)
Dec 05, 2025 8.000 8.200 7.770 7.870 19,928 -0.13(-1.62%)
Dec 04, 2025 7.700 8.050 7.470 8.000 37,281 +0.24(+3.09%)
Dec 03, 2025 7.460 7.950 7.350 7.760 37,216 +0.43(+5.87%)
Dec 02, 2025 8.020 8.100 7.330 7.330 63,200 -0.66(-8.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.