NYSE:INTT | Historical Stock Price | INTEST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.37$1.10$3.27$9.76$29.091997-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.55$2.5526,700——
2010-12-30$2.53$2.5332,700——
2010-12-29$2.50$2.5023,600——
2010-12-28$2.56$2.5623,500——
2010-12-27$2.53$2.5316,800——
2010-12-23$2.52$2.5244,900——
2010-12-22$2.51$2.5187,000——
2010-12-21$2.59$2.5939,400——
2010-12-20$2.55$2.5530,400——
2010-12-17$2.58$2.5865,200——
2010-12-16$2.48$2.4878,700——
2010-12-15$2.42$2.4288,300——
2010-12-14$2.58$2.5834,400——
2010-12-13$2.62$2.6257,500——
2010-12-10$2.63$2.63102,400——
2010-12-09$2.64$2.64160,800——
2010-12-08$2.54$2.5499,800——
2010-12-07$2.50$2.50136,500——
2010-12-06$2.39$2.39141,300——
2010-12-03$2.24$2.2484,500——
2010-12-02$2.27$2.27202,300——
2010-12-01$2.32$2.32127,100——
2010-11-30$2.35$2.3563,300——
2010-11-29$2.36$2.3616,900——
2010-11-26$2.40$2.4020,900——
2010-11-24$2.37$2.3736,500——
2010-11-23$2.34$2.3410,100——
2010-11-22$2.42$2.4272,200——
2010-11-19$2.42$2.4239,400——
2010-11-18$2.33$2.33114,500——
2010-11-17$2.29$2.2959,200——
2010-11-16$2.28$2.28168,100——
2010-11-15$2.50$2.5064,800——
2010-11-12$2.44$2.44130,700——
2010-11-11$2.55$2.5548,000——
2010-11-10$2.61$2.6194,200——
2010-11-09$2.60$2.60259,600——
2010-11-08$2.58$2.5897,200——
2010-11-05$2.65$2.65308,700——
2010-11-04$2.61$2.611,275,600——
2010-11-03$3.33$3.33238,000——
2010-11-02$3.27$3.27144,100——
2010-11-01$3.19$3.19375,300——
2010-10-29$3.00$3.0037,800——
2010-10-28$2.96$2.9679,000——
2010-10-27$3.02$3.0228,000——
2010-10-26$3.06$3.0696,700——
2010-10-25$3.02$3.0276,900——
2010-10-22$3.07$3.0779,100——
2010-10-21$3.09$3.0933,200——
2010-10-20$3.09$3.0976,400——
2010-10-19$3.10$3.1095,000——
2010-10-18$3.10$3.10116,600——
2010-10-15$3.15$3.15128,100——
2010-10-14$3.22$3.22139,700——
2010-10-13$3.22$3.22228,900——
2010-10-12$2.96$2.9660,500——
2010-10-11$2.92$2.92135,500——
2010-10-08$2.91$2.91162,100——
2010-10-07$3.08$3.08306,500——
2010-10-06$3.37$3.37413,200——
2010-10-05$2.99$2.99106,600——
2010-10-04$2.94$2.94216,100——
2010-10-01$3.03$3.03169,800——
2010-09-30$2.99$2.99471,900——
2010-09-29$2.82$2.82327,700——
2010-09-28$2.59$2.59108,100——
2010-09-27$2.64$2.6489,600——
2010-09-24$2.63$2.6329,400——
2010-09-23$2.66$2.6643,800——
2010-09-22$2.55$2.5542,700——
2010-09-21$2.56$2.5665,000——
2010-09-20$2.76$2.7696,400——
2010-09-17$2.79$2.7937,800——
2010-09-16$2.59$2.5933,200——
2010-09-15$2.59$2.5947,500——
2010-09-14$2.54$2.5465,100——
2010-09-13$2.68$2.6846,200——
2010-09-10$2.53$2.53193,700——
2010-09-09$2.72$2.7285,700——
2010-09-08$2.81$2.8187,100——
2010-09-07$2.90$2.9069,800——
2010-09-03$2.87$2.8791,200——
2010-09-02$2.72$2.72116,800——
2010-09-01$2.58$2.5867,500——
2010-08-31$2.50$2.5038,600——
2010-08-30$2.52$2.5228,800——
2010-08-27$2.52$2.5271,100——
2010-08-26$2.46$2.4675,300——
2010-08-25$2.56$2.5646,300——
2010-08-24$2.59$2.59122,000——
2010-08-23$2.54$2.54171,000——
2010-08-20$2.74$2.7496,800——
2010-08-19$2.81$2.8168,100——
2010-08-18$2.78$2.7892,300——
2010-08-17$2.79$2.79150,300——
2010-08-16$2.83$2.83125,400——
2010-08-13$2.86$2.86209,100——
2010-08-12$2.88$2.88247,500——
2010-08-11$3.00$3.0098,600——
2010-08-10$3.16$3.1645,700——
2010-08-09$3.30$3.30101,600——
2010-08-06$3.23$3.23161,400——
2010-08-05$3.15$3.15117,600——
2010-08-04$3.17$3.1745,700——
2010-08-03$3.28$3.28109,700——
2010-08-02$3.22$3.22277,600——
2010-07-30$3.28$3.2882,700——
2010-07-29$3.40$3.40246,400——
2010-07-28$3.60$3.60150,600——
2010-07-27$3.75$3.75789,000——
2010-07-26$4.15$4.15126,300——
2010-07-23$4.05$4.05138,500——
2010-07-22$3.88$3.88196,100——
2010-07-21$3.68$3.68220,000——
2010-07-20$3.59$3.59164,600——
2010-07-19$3.57$3.57183,300——
2010-07-16$3.56$3.56227,600——
2010-07-15$3.85$3.85293,600——
2010-07-14$3.90$3.90851,900——
2010-07-13$3.74$3.74236,300——
2010-07-12$3.60$3.60159,700——
2010-07-09$3.81$3.81333,500——
2010-07-08$3.33$3.3353,000——
2010-07-07$3.42$3.4284,400——
2010-07-06$3.27$3.27198,300——
2010-07-02$3.23$3.23187,700——
2010-07-01$3.53$3.53172,700——
2010-06-30$3.40$3.40224,600——
2010-06-29$3.40$3.40246,900——
2010-06-28$3.84$3.84134,500——
2010-06-25$4.04$4.04208,500——
2010-06-24$3.81$3.81346,800——
2010-06-23$4.15$4.15145,200——
2010-06-22$4.14$4.14128,700——
2010-06-21$4.22$4.22173,000——
2010-06-18$4.10$4.10164,900——
2010-06-17$4.06$4.0688,200——
2010-06-16$4.07$4.07101,900——
2010-06-15$4.02$4.02132,400——
2010-06-14$3.80$3.80180,100——
2010-06-11$3.64$3.6465,300——
2010-06-10$3.73$3.73138,400——
2010-06-09$3.42$3.4258,300——
2010-06-08$3.36$3.36261,600——
2010-06-07$3.56$3.56542,800——
2010-06-04$4.00$4.00221,900——
2010-06-03$4.38$4.38566,300——
2010-06-02$3.97$3.97116,000——
2010-06-01$3.86$3.86198,900——
2010-05-28$3.68$3.6856,600——
2010-05-27$3.65$3.65141,100——
2010-05-26$3.64$3.64269,600——
2010-05-25$3.63$3.63312,100——
2010-05-24$3.88$3.88151,100——
2010-05-21$3.99$3.99260,200——
2010-05-20$3.89$3.89242,400——
2010-05-19$4.17$4.17273,000——
2010-05-18$4.07$4.07630,300——
2010-05-17$4.23$4.23149,500——
2010-05-14$4.16$4.16387,500——
2010-05-13$4.42$4.42934,600——
2010-05-12$4.20$4.20967,200——
2010-05-11$3.54$3.54119,200——
2010-05-10$3.61$3.61202,300——
2010-05-07$3.22$3.22187,700——
2010-05-06$3.28$3.28186,100——
2010-05-05$3.60$3.60227,400——
2010-05-04$3.64$3.64158,900——
2010-05-03$3.80$3.80394,200——
2010-04-30$3.27$3.27286,000——
2010-04-29$3.56$3.56441,400——
2010-04-28$3.72$3.72268,200——
2010-04-27$3.60$3.60481,300——
2010-04-26$3.45$3.45550,500——
2010-04-23$3.00$3.00405,700——
2010-04-22$3.07$3.07507,800——
2010-04-21$2.82$2.82180,900——
2010-04-20$2.65$2.65260,200——
2010-04-19$2.26$2.26135,300——
2010-04-16$2.02$2.0214,800——
2010-04-15$1.93$1.9355,900——
2010-04-14$1.98$1.9832,800——
2010-04-13$1.86$1.8650,800——
2010-04-12$1.79$1.7971,000——
2010-04-09$1.70$1.7034,600——
2010-04-08$1.68$1.683,800——
2010-04-07$1.69$1.6927,300——
2010-04-06$1.69$1.6945,100——
2010-04-05$1.69$1.6912,700——
2010-04-01$1.58$1.586,200——
2010-03-31$1.58$1.5811,500——
2010-03-30$1.58$1.5823,000——
2010-03-29$1.60$1.6023,400——
2010-03-26$1.60$1.603,300——
2010-03-25$1.62$1.6243,300——
2010-03-24$1.71$1.7162,100——
2010-03-23$1.63$1.6317,000——
2010-03-22$1.70$1.707,500——
2010-03-19$1.74$1.7496,300——
2010-03-18$1.63$1.6358,300——
2010-03-17$1.44$1.446,800——
2010-03-16$1.46$1.4625,700——
2010-03-15$1.40$1.4021,300——
2010-03-12$1.40$1.4023,400——
2010-03-11$1.42$1.4225,300——
2010-03-10$1.45$1.454,000——
2010-03-09$1.50$1.5038,000——
2010-03-08$1.57$1.572,800——
2010-03-05$1.59$1.594,700——
2010-03-04$1.52$1.5219,600——
2010-03-03$1.58$1.5814,800——
2010-03-02$1.50$1.5042,500——
2010-03-01$1.47$1.4728,700——
2010-02-26$1.55$1.5525,700——
2010-02-25$1.59$1.597,400——
2010-02-24$1.68$1.6833,900——
2010-02-23$1.70$1.708,500——
2010-02-22$1.69$1.6916,200——
2010-02-19$1.62$1.6240,100——
2010-02-18$1.59$1.59163,000——
2010-02-17$1.34$1.3415,500——
2010-02-16$1.41$1.4131,200——
2010-02-12$1.33$1.3321,100——
2010-02-11$1.36$1.3612,200——
2010-02-10$1.42$1.4249,700——
2010-02-09$1.43$1.4315,600——
2010-02-08$1.45$1.4512,000——
2010-02-05$1.35$1.3521,400——
2010-02-04$1.36$1.3616,300——
2010-02-03$1.47$1.4725,300——
2010-02-02$1.44$1.4411,400——
2010-02-01$1.41$1.4119,200——
2010-01-29$1.46$1.4625,200——
2010-01-28$1.65$1.6537,000——
2010-01-27$1.50$1.5022,300——
2010-01-26$1.49$1.4915,400——
2010-01-25$1.42$1.4270,200——
2010-01-22$1.53$1.5370,000——
2010-01-21$1.69$1.6961,900——
2010-01-20$1.73$1.7328,000——
2010-01-19$1.67$1.6756,500——
2010-01-15$1.57$1.5729,700——
2010-01-14$1.60$1.6069,500——
2010-01-13$1.80$1.8075,300——
2010-01-12$1.80$1.80163,400——
2010-01-11$1.69$1.6988,700——
2010-01-08$1.42$1.4242,200——
2010-01-07$1.38$1.3828,100——
2010-01-06$1.50$1.50153,100——
2010-01-05$1.58$1.5849,700——
2010-01-04$1.70$1.7048,300——