inTest Stock Price History
NYSE: INTTIndustrialsElectrical ProductsUSD
14.55+0.16 (+1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTT price history at a glance
The price history for inTest (INTT) on this page begins on June 16, 1997, when the stock closed at $7.63; it most recently closed at $14.55 on October 5, 2026. The highest price in this record is $27.17, reached on June 12, 2023; the latest close is 46.4% below that peak. Across the 28 complete calendar years in the table, INTT finished higher in 17 and lower in 11. Its best year was 2009 (+565.4%) and its worst was 2008 (-88.9%).
Over roughly 29 years the share price changed +90.8%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, INTT has gained 76.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $27.17
- Date of high
- Jun 12, 2023
- Low since 1997
- $0.10
- Date of low
- Nov 17, 2008
- 52-week high
- $20.00
- 52-week low
- $7.07
- IPO year
- 1997
- Last close
- $14.55
INTT returns
1 week
+18.29%
1 month
+25.22%
3 months
-3.64%
6 months
-7.91%
Year to date
+94.78%
1 year
+76.58%
3 years
+3.85%
5 years
+31.32%
INTT price return, excluding dividends.
INTT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.55 | +92.97% |
| 2025 | 7.54 | -19.79% |
| 2024 | 9.40 | -30.88% |
| 2023 | 13.60 | +32.04% |
| 2022 | 10.30 | -19.03% |
| 2021 | 12.72 | +95.99% |
| 2020 | 6.49 | +11.32% |
| 2019 | 5.83 | -23.09% |
| 2018 | 7.58 | -12.37% |
| 2017 | 8.65 | +88.04% |
| 2016 | 4.60 | +8.75% |
| 2015 | 4.23 | +0.71% |
| 2014 | 4.20 | +8.81% |
| 2013 | 3.86 | +37.86% |
| 2012 | 2.80 | +0.72% |
| 2011 | 2.78 | +9.02% |
| 2010 | 2.55 | +47.40% |
| 2009 | 1.73 | +565.38% |
| 2008 | 0.26 | -88.89% |
| 2007 | 2.34 | -46.58% |
| 2006 | 4.38 | +32.33% |
| 2005 | 3.31 | -24.60% |
| 2004 | 4.39 | -26.83% |
| 2003 | 6.00 | +23.46% |
| 2002 | 4.86 | +4.97% |
| 2001 | 4.63 | -27.37% |
| 2000 | 6.38 | -64.58% |
| 1999 | 18.00 | +118.18% |
| 1998 | 8.25 | +17.86% |
| 1997* | 7.00 | -8.20% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
INTT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.57 | 14.69 | 14.20 | 14.55 | +1.11% | |
| 14.42 | 14.74 | 13.99 | 14.39 | -1.71% | |
| 14.26 | 14.90 | 13.88 | 14.64 | +1.17% | |
| 15.04 | 15.40 | 14.47 | 14.47 | -3.79% | |
| 13.12 | 15.46 | 13.12 | 15.04 | +22.28% | |
| 12.24 | 12.40 | 12.07 | 12.30 | +2.76% | |
| 11.78 | 12.00 | 11.51 | 11.97 | +1.18% | |
| 11.52 | 12.00 | 11.52 | 11.83 | +4.23% | |
| 11.72 | 11.83 | 11.19 | 11.35 | -3.07% | |
| 11.60 | 11.85 | 11.38 | 11.71 | +1.21% | |
| 11.71 | 11.94 | 11.50 | 11.57 | -0.77% | |
| 11.33 | 11.66 | 11.27 | 11.66 | +1.48% | |
| 11.40 | 11.55 | 11.07 | 11.49 | +1.50% | |
| 11.04 | 11.40 | 10.95 | 11.32 | +3.00% | |
| 11.00 | 11.18 | 10.85 | 10.99 | +1.76% | |
| 10.64 | 10.80 | 10.30 | 10.80 | +1.50% | |
| 11.08 | 11.23 | 10.54 | 10.64 | -1.57% | |
| 10.77 | 11.08 | 10.63 | 10.81 | +1.31% | |
| 10.90 | 11.12 | 10.57 | 10.67 | -0.47% | |
| 10.87 | 11.15 | 10.56 | 10.72 | -6.13% | |
| 11.47 | 11.51 | 11.22 | 11.42 | +1.78% | |
| 11.37 | 11.49 | 11.06 | 11.22 | -3.44% | |
| 11.32 | 11.83 | 11.24 | 11.62 | +1.22% | |
| 11.33 | 11.73 | 11.32 | 11.48 | +2.87% | |
| 10.97 | 11.23 | 10.96 | 11.16 | +2.86% | |
| 10.80 | 10.98 | 10.50 | 10.85 | +0.28% | |
| 10.51 | 10.89 | 10.37 | 10.82 | +3.44% | |
| 10.61 | 10.93 | 10.32 | 10.46 | -3.15% | |
| 11.03 | 11.30 | 10.75 | 10.80 | -2.26% | |
| 11.52 | 11.65 | 11.00 | 11.05 | -4.58% | |
| 11.58 | 11.84 | 11.39 | 11.58 | +1.67% | |
| 11.33 | 11.85 | 11.33 | 11.39 | +0.26% | |
| 11.54 | 11.70 | 11.20 | 11.36 | +0.53% | |
| 11.59 | 11.68 | 11.21 | 11.30 | -3.25% | |
| 12.29 | 12.29 | 11.58 | 11.68 | -4.03% | |
| 12.62 | 12.69 | 12.00 | 12.17 | -4.62% | |
| 13.59 | 13.64 | 12.70 | 12.76 | -6.31% | |
| 13.54 | 13.73 | 12.99 | 13.62 | -2.99% | |
| 13.94 | 14.24 | 13.85 | 14.04 | +0.50% | |
| 13.54 | 14.10 | 13.03 | 13.97 | +2.80% | |
| 13.92 | 14.10 | 13.44 | 13.59 | -2.37% | |
| 13.66 | 14.07 | 13.50 | 13.92 | +4.19% | |
| 13.60 | 14.17 | 13.07 | 13.36 | +1.14% | |
| 13.05 | 14.70 | 12.64 | 13.21 | -5.98% | |
| 14.38 | 14.68 | 13.72 | 14.05 | -1.68% | |
| 14.01 | 14.66 | 13.78 | 14.29 | +0.42% | |
| 14.28 | 14.52 | 13.93 | 14.23 | -0.97% | |
| 13.80 | 14.43 | 13.60 | 14.37 | +8.37% | |
| 13.18 | 13.99 | 12.76 | 13.26 | +7.37% | |
| 12.54 | 12.97 | 11.90 | 12.35 | 0.00% | |
| 11.90 | 12.45 | 11.90 | 12.35 | +8.14% | |
| 12.76 | 12.76 | 11.17 | 11.42 | -10.43% | |
| 13.25 | 13.29 | 12.18 | 12.75 | -6.32% | |
| 13.96 | 14.60 | 13.09 | 13.61 | -1.23% | |
| 14.60 | 14.69 | 13.72 | 13.78 | -6.26% | |
| 14.39 | 15.00 | 14.30 | 14.70 | +1.10% | |
| 14.21 | 14.69 | 13.91 | 14.54 | +0.48% | |
| 13.35 | 14.53 | 13.35 | 14.47 | +7.11% | |
| 13.81 | 14.67 | 13.42 | 13.51 | +0.52% | |
| 13.18 | 13.85 | 12.74 | 13.44 | -2.33% | |
| 14.33 | 14.34 | 13.50 | 13.76 | -5.88% | |
| 15.56 | 15.69 | 14.21 | 14.62 | -1.28% | |
| 15.06 | 15.17 | 14.47 | 14.81 | +2.70% | |
| 15.10 | 15.10 | 14.23 | 14.42 | -4.50% | |
| 14.73 | 15.55 | 14.45 | 15.10 | +0.87% | |
| 14.84 | 15.50 | 14.69 | 14.97 | +3.31% | |
| 14.48 | 15.01 | 14.40 | 14.49 | -0.62% | |
| 15.00 | 15.56 | 14.11 | 14.58 | -4.39% | |
| 15.55 | 16.30 | 15.15 | 15.25 | -2.87% | |
| 17.64 | 17.74 | 15.23 | 15.70 | -11.35% | |
| 18.00 | 18.15 | 17.05 | 17.71 | -2.53% | |
| 17.15 | 18.34 | 17.15 | 18.17 | +6.95% | |
| 16.64 | 17.24 | 15.50 | 16.99 | +2.23% | |
| 17.26 | 17.93 | 16.22 | 16.62 | -7.05% | |
| 17.95 | 18.80 | 17.17 | 17.88 | +6.30% | |
| 17.55 | 17.64 | 16.63 | 16.82 | -4.27% | |
| 17.66 | 17.96 | 16.94 | 17.57 | -5.08% | |
| 18.92 | 19.00 | 17.97 | 18.51 | -1.54% | |
| 18.26 | 19.11 | 18.17 | 18.80 | +5.80% | |
| 17.80 | 18.66 | 17.52 | 17.77 | +0.57% | |
| 18.50 | 18.83 | 17.67 | 17.67 | -4.74% | |
| 18.06 | 18.70 | 17.52 | 18.55 | +6.61% | |
| 16.80 | 17.56 | 16.41 | 17.40 | +3.63% | |
| 15.64 | 16.89 | 15.64 | 16.79 | +8.39% | |
| 15.37 | 16.32 | 15.15 | 15.49 | -0.83% | |
| 15.70 | 16.66 | 14.89 | 15.62 | -0.06% | |
| 15.18 | 15.84 | 14.77 | 15.63 | +6.54% | |
| 16.84 | 16.85 | 14.65 | 14.67 | -14.76% | |
| 16.14 | 17.49 | 15.75 | 17.21 | +3.43% | |
| 17.03 | 17.37 | 16.35 | 16.64 | -3.14% | |
| 16.20 | 17.38 | 15.94 | 17.18 | +4.95% | |
| 16.65 | 17.19 | 16.32 | 16.37 | -2.79% | |
| 17.05 | 17.42 | 16.52 | 16.84 | -1.06% | |
| 17.85 | 18.67 | 16.80 | 17.02 | -4.76% | |
| 18.38 | 18.70 | 17.62 | 17.87 | -1.97% | |
| 19.12 | 19.16 | 17.88 | 18.23 | -2.72% | |
| 17.74 | 18.86 | 17.51 | 18.74 | +7.09% | |
| 17.93 | 18.00 | 16.96 | 17.50 | -1.63% | |
| 17.87 | 18.08 | 17.25 | 17.79 | +1.66% | |
| 17.60 | 17.82 | 16.35 | 17.50 | -1.02% | |
| 19.00 | 19.53 | 17.05 | 17.68 | -4.12% | |
| 18.82 | 19.36 | 17.88 | 18.44 | -2.43% | |
| 19.40 | 19.82 | 18.01 | 18.90 | +0.48% | |
| 16.81 | 19.00 | 16.04 | 18.81 | +12.84% | |
| 17.22 | 17.26 | 15.65 | 16.67 | -5.01% | |
| 17.86 | 18.45 | 17.27 | 17.55 | +1.74% | |
| 16.70 | 17.65 | 16.52 | 17.25 | +3.85% | |
| 17.45 | 17.47 | 16.16 | 16.61 | -4.60% | |
| 17.18 | 18.06 | 16.45 | 17.41 | +6.61% | |
| 16.08 | 17.80 | 15.12 | 16.33 | -11.92% | |
| 19.14 | 19.21 | 18.00 | 18.54 | -0.59% | |
| 19.02 | 19.03 | 18.13 | 18.65 | -0.21% | |
| 17.09 | 20.00 | 16.83 | 18.69 | +11.52% | |
| 16.89 | 17.33 | 16.30 | 16.76 | -0.83% | |
| 17.50 | 17.85 | 16.30 | 16.90 | -5.38% | |
| 18.85 | 19.09 | 17.37 | 17.86 | -2.72% | |
| 17.71 | 19.75 | 17.55 | 18.36 | +6.74% | |
| 16.86 | 18.25 | 16.58 | 17.20 | +2.50% | |
| 16.35 | 17.32 | 16.13 | 16.78 | +2.57% | |
| 16.73 | 16.73 | 16.00 | 16.36 | -2.21% | |
| 16.07 | 17.78 | 16.07 | 16.73 | +5.29% | |
| 16.88 | 18.00 | 15.10 | 15.89 | -5.42% | |
| 15.49 | 16.90 | 15.29 | 16.80 | +9.23% | |
| 15.31 | 15.43 | 14.60 | 15.38 | -0.19% | |
| 15.59 | 16.15 | 15.26 | 15.41 | +1.38% | |
| 15.48 | 15.80 | 15.02 | 15.20 | -3.80% | |
| 16.25 | 16.50 | 15.57 | 15.80 | +1.48% | |
| 14.85 | 16.14 | 14.85 | 15.57 | +5.56% | |
| 14.43 | 15.33 | 14.06 | 14.75 | +9.26% | |
| 14.50 | 14.51 | 13.33 | 13.50 | -7.28% | |
| 14.16 | 15.48 | 14.16 | 14.56 | +3.48% | |
| 13.94 | 14.39 | 13.75 | 14.07 | -1.88% | |
| 13.81 | 14.75 | 13.65 | 14.34 | +5.05% | |
| 13.24 | 13.97 | 13.24 | 13.65 | +4.76% | |
| 13.93 | 14.00 | 12.76 | 13.03 | -7.13% | |
| 14.25 | 14.39 | 13.74 | 14.03 | -1.61% | |
| 15.04 | 15.16 | 14.08 | 14.26 | -5.56% | |
| 15.13 | 15.66 | 14.91 | 15.10 | 0.00% | |
| 14.25 | 15.25 | 14.25 | 15.10 | +4.07% | |
| 13.92 | 14.87 | 13.47 | 14.51 | +3.42% | |
| 14.22 | 14.47 | 13.84 | 14.03 | -0.57% | |
| 14.04 | 14.28 | 13.81 | 14.11 | -0.91% | |
| 14.46 | 14.50 | 14.04 | 14.24 | -1.52% | |
| 14.46 | 14.58 | 13.92 | 14.46 | -0.07% | |
| 14.24 | 14.99 | 13.79 | 14.47 | +3.58% | |
| 14.25 | 14.48 | 13.37 | 13.97 | -3.52% | |
| 14.63 | 14.89 | 13.78 | 14.48 | -1.36% | |
| 14.35 | 15.14 | 13.99 | 14.68 | +3.09% | |
| 13.60 | 14.65 | 13.41 | 14.24 | +4.71% | |
| 12.99 | 13.72 | 12.79 | 13.60 | +2.72% | |
| 13.00 | 13.74 | 12.91 | 13.24 | +0.15% | |
| 12.70 | 13.57 | 12.28 | 13.22 | +4.26% | |
| 12.23 | 12.71 | 11.89 | 12.68 | +3.26% | |
| 11.98 | 12.67 | 11.53 | 12.28 | +0.66% | |
| 11.65 | 12.32 | 11.44 | 12.20 | +4.72% | |
| 11.25 | 11.83 | 10.58 | 11.65 | +16.62% | |
| 10.32 | 10.33 | 9.83 | 9.99 | -2.25% | |
| 10.01 | 10.26 | 9.81 | 10.22 | +2.92% | |
| 10.27 | 10.33 | 9.67 | 9.93 | -0.30% | |
| 9.80 | 10.44 | 9.35 | 9.96 | +0.40% | |
| 9.93 | 10.02 | 9.70 | 9.92 | -1.29% | |
| 10.18 | 10.23 | 9.78 | 10.05 | -1.57% | |
| 10.35 | 10.38 | 10.10 | 10.21 | -0.29% | |
| 10.45 | 10.45 | 9.87 | 10.24 | -2.48% | |
| 10.24 | 10.61 | 10.24 | 10.50 | +0.10% | |
| 10.60 | 10.61 | 10.06 | 10.49 | -0.47% | |
| 10.66 | 10.83 | 10.48 | 10.54 | +0.67% | |
| 10.66 | 10.88 | 10.40 | 10.47 | -0.66% | |
| 9.96 | 10.74 | 9.89 | 10.54 | +5.72% | |
| 9.42 | 10.20 | 9.42 | 9.97 | +6.40% | |
| 8.99 | 9.38 | 8.38 | 9.37 | +4.58% | |
| 9.58 | 9.64 | 8.72 | 8.96 | -7.34% | |
| 9.27 | 9.67 | 9.12 | 9.67 | +3.20% | |
| 9.15 | 9.45 | 8.97 | 9.37 | +2.40% | |
| 9.40 | 9.42 | 9.13 | 9.15 | -3.48% | |
| 9.42 | 9.48 | 9.09 | 9.48 | +1.39% | |
| 9.28 | 9.48 | 9.25 | 9.35 | +1.30% | |
| 8.60 | 9.43 | 8.58 | 9.23 | +7.58% | |
| 8.92 | 9.13 | 8.51 | 8.58 | -3.38% | |
| 9.52 | 9.52 | 8.61 | 8.88 | -6.43% | |
| 9.27 | 9.54 | 9.10 | 9.49 | +3.26% | |
| 8.90 | 9.33 | 8.82 | 9.19 | +4.79% | |
| 8.65 | 8.78 | 8.42 | 8.77 | +1.39% | |
| 8.70 | 8.95 | 8.55 | 8.65 | -0.80% | |
| 8.09 | 8.78 | 8.09 | 8.72 | +8.86% | |
| 7.82 | 8.09 | 7.69 | 8.01 | +2.43% | |
| 8.16 | 8.43 | 7.80 | 7.82 | -3.10% | |
| 7.90 | 8.27 | 7.90 | 8.07 | +2.80% | |
| 8.20 | 8.41 | 7.85 | 7.85 | -4.96% | |
| 8.21 | 8.47 | 8.10 | 8.26 | +0.36% | |
| 8.15 | 8.33 | 8.01 | 8.23 | +1.23% | |
| 7.74 | 8.40 | 7.67 | 8.13 | +5.17% | |
| 7.48 | 7.83 | 7.48 | 7.73 | +2.52% | |
| 7.44 | 7.61 | 7.42 | 7.54 | +0.94% | |
| 7.40 | 7.49 | 7.33 | 7.47 | +0.67% | |
| 7.65 | 7.81 | 7.21 | 7.42 | -3.89% | |
| 7.32 | 7.79 | 7.32 | 7.72 | +2.66% | |
| 7.53 | 7.55 | 7.25 | 7.52 | +1.21% | |
| 7.42 | 7.52 | 7.33 | 7.43 | +0.68% | |
| 7.18 | 7.62 | 7.12 | 7.38 | +1.51% | |
| 7.30 | 7.49 | 7.12 | 7.27 | -0.41% | |
| 7.24 | 7.50 | 7.23 | 7.30 | +0.55% | |
| 7.40 | 7.44 | 7.19 | 7.26 | -1.63% | |
| 7.25 | 7.39 | 7.07 | 7.38 | +2.22% | |
| 7.33 | 7.46 | 7.20 | 7.22 | -2.30% | |
| 7.60 | 7.66 | 7.31 | 7.39 | -2.25% | |
| 7.86 | 7.90 | 7.55 | 7.56 | -5.38% | |
| 7.70 | 7.99 | 7.62 | 7.99 | +2.30% | |
| 7.55 | 8.00 | 7.55 | 7.81 | +1.83% | |
| 7.53 | 7.95 | 7.53 | 7.67 | +0.52% | |
| 7.85 | 7.97 | 7.63 | 7.63 | -3.05% | |
| 8.00 | 8.20 | 7.77 | 7.87 | -1.62% | |
| 7.70 | 8.05 | 7.47 | 8.00 | +3.09% | |
| 7.46 | 7.95 | 7.35 | 7.76 | +5.87% | |
| 8.02 | 8.10 | 7.33 | 7.33 | -8.26% | |
| 7.99 | 8.25 | 7.99 | 7.99 | -0.87% | |
| 7.95 | 8.29 | 7.56 | 8.06 | +5.91% | |
| 8.00 | 8.00 | 7.61 | 7.61 | -1.81% | |
| 7.72 | 7.99 | 7.55 | 7.75 | +0.78% | |
| 7.68 | 8.01 | 7.60 | 7.69 | +1.85% | |
| 7.35 | 7.72 | 7.33 | 7.55 | +1.75% | |
| 7.53 | 7.66 | 7.17 | 7.42 | -0.40% | |
| 7.44 | 7.46 | 7.23 | 7.45 | +3.76% | |
| 7.56 | 7.67 | 7.15 | 7.18 | -6.02% | |
| 7.55 | 8.02 | 7.45 | 7.64 | +1.33% | |
| 7.52 | 7.89 | 7.50 | 7.54 | -0.79% | |
| 8.33 | 8.47 | 7.57 | 7.60 | -8.87% | |
| 8.09 | 8.59 | 8.01 | 8.34 | +3.22% | |
| 8.01 | 8.19 | 7.76 | 8.08 | -1.10% | |
| 7.88 | 8.27 | 7.88 | 8.17 | +6.80% | |
| 7.76 | 7.83 | 7.50 | 7.65 | -0.91% | |
| 8.33 | 8.42 | 7.72 | 7.72 | -7.54% | |
| 7.79 | 8.52 | 7.77 | 8.35 | -3.47% | |
| 8.86 | 8.86 | 8.20 | 8.65 | -3.24% | |
| 8.58 | 8.99 | 8.36 | 8.94 | +5.42% | |
| 8.65 | 8.73 | 8.40 | 8.48 | -1.17% | |
| 8.45 | 8.58 | 8.44 | 8.58 | 0.00% | |
| 8.62 | 8.75 | 8.33 | 8.58 | -1.04% | |
| 8.50 | 8.68 | 8.45 | 8.67 | +0.93% | |
| 8.87 | 8.87 | 8.31 | 8.59 | -1.15% | |
| 8.77 | 8.88 | 8.48 | 8.69 | -0.34% | |
| 8.10 | 8.73 | 7.94 | 8.72 | +7.65% | |
| 8.72 | 8.75 | 8.10 | 8.10 | -8.06% | |
| 8.81 | 9.00 | 8.43 | 8.81 | +0.23% | |
| 8.26 | 8.88 | 8.25 | 8.79 | +5.78% | |
| 8.30 | 8.40 | 8.06 | 8.31 | -0.24% | |
| 8.60 | 8.67 | 8.26 | 8.33 | -4.14% | |
| 8.31 | 8.72 | 8.12 | 8.69 | +4.32% | |
| 8.00 | 8.54 | 8.00 | 8.33 | +2.21% | |
| 8.39 | 8.50 | 8.15 | 8.15 | -1.21% | |
| 8.31 | 8.39 | 8.06 | 8.25 | +0.12% | |
| 7.76 | 8.40 | 7.76 | 8.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTT chart for longer ranges.