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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.78$2.7824,600——
2011-12-29$2.75$2.758,500——
2011-12-28$2.70$2.7010,400——
2011-12-27$2.64$2.6431,200——
2011-12-23$2.62$2.6264,000——
2011-12-22$2.50$2.5045,100——
2011-12-21$2.48$2.4830,300——
2011-12-20$2.41$2.4146,400——
2011-12-19$2.32$2.3217,700——
2011-12-16$2.34$2.349,600——
2011-12-15$2.31$2.3149,900——
2011-12-14$2.20$2.2086,200——
2011-12-13$2.23$2.23118,200——
2011-12-12$2.27$2.2735,300——
2011-12-09$2.31$2.3188,800——
2011-12-08$2.25$2.2544,700——
2011-12-07$2.24$2.2495,800——
2011-12-06$2.34$2.346,500——
2011-12-05$2.37$2.3742,400——
2011-12-02$2.33$2.3327,600——
2011-12-01$2.24$2.248,700——
2011-11-30$2.29$2.299,300——
2011-11-29$2.17$2.172,200——
2011-11-28$2.20$2.2010,700——
2011-11-25$2.30$2.304,200——
2011-11-23$2.26$2.2623,800——
2011-11-22$2.34$2.347,400——
2011-11-21$2.29$2.2913,900——
2011-11-18$2.35$2.3530,600——
2011-11-17$2.35$2.35147,100——
2011-11-16$2.46$2.4632,600——
2011-11-15$2.46$2.46100——
2011-11-14$2.39$2.395,400——
2011-11-11$2.42$2.4213,000——
2011-11-10$2.45$2.4515,400——
2011-11-09$2.49$2.498,800——
2011-11-08$2.48$2.4818,100——
2011-11-07$2.40$2.40101,900——
2011-11-04$2.45$2.4577,400——
2011-11-03$2.71$2.7186,300——
2011-11-02$2.77$2.7719,200——
2011-11-01$2.81$2.8110,000——
2011-10-31$2.86$2.8612,600——
2011-10-28$2.77$2.779,300——
2011-10-27$2.74$2.7488,400——
2011-10-26$2.61$2.6110,500——
2011-10-25$2.66$2.6633,900——
2011-10-24$2.64$2.6413,500——
2011-10-21$2.59$2.5915,600——
2011-10-20$2.65$2.6510,800——
2011-10-19$2.65$2.6513,500——
2011-10-18$2.67$2.676,900——
2011-10-17$2.65$2.6519,300——
2011-10-14$2.64$2.6420,400——
2011-10-13$2.55$2.5511,800——
2011-10-12$2.55$2.5541,100——
2011-10-11$2.53$2.53200——
2011-10-10$2.54$2.546,200——
2011-10-07$2.50$2.5021,600——
2011-10-06$2.60$2.6010,400——
2011-10-05$2.45$2.4533,400——
2011-10-04$2.36$2.368,400——
2011-10-03$2.40$2.4015,900——
2011-09-30$2.64$2.6415,400——
2011-09-29$2.69$2.6918,800——
2011-09-28$2.71$2.714,100——
2011-09-27$2.74$2.7416,400——
2011-09-26$2.59$2.595,800——
2011-09-23$2.68$2.6812,300——
2011-09-22$2.60$2.6014,000——
2011-09-21$2.74$2.740——
2011-09-20$2.74$2.7419,600——
2011-09-19$2.72$2.7225,300——
2011-09-16$2.70$2.7013,200——
2011-09-15$2.72$2.725,500——
2011-09-14$2.69$2.694,800——
2011-09-13$2.61$2.6126,500——
2011-09-12$2.55$2.5522,900——
2011-09-09$2.68$2.6816,000——
2011-09-08$2.72$2.7223,700——
2011-09-07$2.83$2.8314,600——
2011-09-06$2.82$2.8217,000——
2011-09-02$2.90$2.902,000——
2011-09-01$2.88$2.8817,900——
2011-08-31$2.94$2.949,200——
2011-08-30$2.93$2.9312,900——
2011-08-29$2.92$2.9213,400——
2011-08-26$2.84$2.8411,700——
2011-08-25$2.87$2.877,600——
2011-08-24$2.88$2.8832,000——
2011-08-23$2.77$2.778,300——
2011-08-22$2.63$2.638,400——
2011-08-19$2.64$2.6414,200——
2011-08-18$2.78$2.7824,400——
2011-08-17$2.86$2.869,300——
2011-08-16$2.92$2.926,400——
2011-08-15$3.01$3.0113,300——
2011-08-12$2.90$2.9043,600——
2011-08-11$2.81$2.8127,000——
2011-08-10$2.72$2.7249,000——
2011-08-09$2.80$2.8026,600——
2011-08-08$2.89$2.8960,000——
2011-08-05$3.28$3.2863,100——
2011-08-04$3.44$3.4499,100——
2011-08-03$3.42$3.42142,600——
2011-08-02$3.32$3.3248,400——
2011-08-01$3.37$3.3728,700——
2011-07-29$3.38$3.3821,400——
2011-07-28$3.43$3.4329,800——
2011-07-27$3.54$3.5431,700——
2011-07-26$3.63$3.6361,300——
2011-07-25$3.61$3.6145,400——
2011-07-22$3.60$3.6010,800——
2011-07-21$3.60$3.6053,600——
2011-07-20$3.65$3.6544,900——
2011-07-19$3.71$3.7139,900——
2011-07-18$3.77$3.7728,500——
2011-07-15$3.77$3.7769,600——
2011-07-14$3.73$3.7345,600——
2011-07-13$3.71$3.7154,600——
2011-07-12$3.66$3.66156,700——
2011-07-11$3.52$3.52228,000——
2011-07-08$3.38$3.3888,700——
2011-07-07$3.29$3.29105,900——
2011-07-06$3.26$3.2639,400——
2011-07-05$3.35$3.3527,000——
2011-07-01$3.38$3.3823,900——
2011-06-30$3.36$3.3611,000——
2011-06-29$3.34$3.3424,000——
2011-06-28$3.32$3.322,400——
2011-06-27$3.33$3.3335,000——
2011-06-24$3.26$3.2617,300——
2011-06-23$3.26$3.2638,200——
2011-06-22$3.32$3.325,700——
2011-06-21$3.35$3.359,000——
2011-06-20$3.30$3.309,400——
2011-06-17$3.31$3.3158,600——
2011-06-16$3.29$3.2932,600——
2011-06-15$3.31$3.318,300——
2011-06-14$3.34$3.3463,600——
2011-06-13$3.47$3.4729,900——
2011-06-10$3.40$3.4015,000——
2011-06-09$3.48$3.4823,100——
2011-06-08$3.35$3.3521,200——
2011-06-07$3.30$3.3018,300——
2011-06-06$3.29$3.2937,500——
2011-06-03$3.35$3.3513,000——
2011-06-02$3.38$3.3824,500——
2011-06-01$3.44$3.4435,000——
2011-05-31$3.44$3.4469,200——
2011-05-27$3.51$3.51105,200——
2011-05-26$3.39$3.3933,900——
2011-05-25$3.35$3.3519,000——
2011-05-24$3.30$3.3026,700——
2011-05-23$3.32$3.3247,500——
2011-05-20$3.39$3.3933,500——
2011-05-19$3.43$3.4355,100——
2011-05-18$3.39$3.39113,600——
2011-05-17$3.37$3.37160,600——
2011-05-16$3.56$3.5680,200——
2011-05-13$3.66$3.6613,000——
2011-05-12$3.79$3.7927,100——
2011-05-11$3.72$3.7227,600——
2011-05-10$3.81$3.8175,900——
2011-05-09$3.58$3.5867,000——
2011-05-06$3.62$3.6239,000——
2011-05-05$3.69$3.6966,500——
2011-05-04$3.78$3.78270,400——
2011-05-03$3.97$3.9756,000——
2011-05-02$3.98$3.98119,000——
2011-04-29$3.96$3.9639,000——
2011-04-28$3.99$3.9977,000——
2011-04-27$4.10$4.1056,000——
2011-04-26$4.20$4.20125,400——
2011-04-25$4.16$4.16181,600——
2011-04-21$3.93$3.9337,300——
2011-04-20$3.85$3.8544,800——
2011-04-19$3.83$3.8323,600——
2011-04-18$3.78$3.7833,000——
2011-04-15$3.80$3.8064,200——
2011-04-14$4.00$4.0052,200——
2011-04-13$3.94$3.9445,700——
2011-04-12$3.83$3.8349,500——
2011-04-11$3.96$3.9680,200——
2011-04-08$3.95$3.9544,400——
2011-04-07$3.88$3.8877,200——
2011-04-06$3.85$3.8552,100——
2011-04-05$3.68$3.6856,000——
2011-04-04$3.56$3.56106,300——
2011-04-01$3.65$3.6554,000——
2011-03-31$3.68$3.6824,900——
2011-03-30$3.70$3.7049,400——
2011-03-29$3.82$3.8247,900——
2011-03-28$3.80$3.80120,900——
2011-03-25$3.63$3.6345,900——
2011-03-24$3.56$3.5624,000——
2011-03-23$3.57$3.5735,400——
2011-03-22$3.55$3.5531,000——
2011-03-21$3.48$3.48148,400——
2011-03-18$3.39$3.39118,000——
2011-03-17$3.42$3.4297,900——
2011-03-16$3.45$3.4543,200——
2011-03-15$3.44$3.44107,600——
2011-03-14$3.57$3.57142,800——
2011-03-11$3.70$3.70143,600——
2011-03-10$3.87$3.87118,700——
2011-03-09$4.09$4.09142,700——
2011-03-08$3.95$3.95209,800——
2011-03-07$3.95$3.95144,200——
2011-03-04$4.04$4.0471,100——
2011-03-03$4.04$4.04210,500——
2011-03-02$4.23$4.23160,000——
2011-03-01$4.20$4.20156,300——
2011-02-28$4.24$4.24200,100——
2011-02-25$4.16$4.16264,000——
2011-02-24$3.78$3.78203,000——
2011-02-23$3.71$3.71194,500——
2011-02-22$3.95$3.95294,500——
2011-02-18$4.21$4.21296,800——
2011-02-17$4.49$4.49224,100——
2011-02-16$4.28$4.28116,400——
2011-02-15$4.12$4.12121,900——
2011-02-14$4.08$4.08239,700——
2011-02-11$4.38$4.3853,600——
2011-02-10$4.37$4.37122,400——
2011-02-09$4.40$4.40188,200——
2011-02-08$4.54$4.54543,700——
2011-02-07$4.23$4.23367,800——
2011-02-04$3.85$3.8581,100——
2011-02-03$3.83$3.8399,000——
2011-02-02$3.68$3.68164,900——
2011-02-01$3.80$3.80171,900——
2011-01-31$3.87$3.87331,200——
2011-01-28$3.77$3.77257,000——
2011-01-27$4.08$4.08593,600——
2011-01-26$3.82$3.82254,500——
2011-01-25$3.58$3.58144,700——
2011-01-24$3.57$3.57335,900——
2011-01-21$3.30$3.30370,100——
2011-01-20$3.23$3.23143,900——
2011-01-19$3.18$3.1856,900——
2011-01-18$3.20$3.20100,300——
2011-01-14$3.14$3.1459,700——
2011-01-13$3.17$3.17147,400——
2011-01-12$3.22$3.22165,100——
2011-01-11$3.27$3.27647,900——
2011-01-10$2.85$2.8555,200——
2011-01-07$2.81$2.8137,100——
2011-01-06$2.82$2.8266,800——
2011-01-05$2.86$2.86163,300——
2011-01-04$2.81$2.81237,500——
2011-01-03$2.71$2.71159,700——