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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.76$2.8512,200——
2012-12-28$2.89$2.996,700——
2012-12-27$2.65$2.7410,600——
2012-12-26$2.70$2.792,400——
2012-12-24$2.79$2.893,200——
2012-12-21$2.79$2.891,500——
2012-12-20$2.79$2.895,800——
2012-12-19$2.70$2.794,300——
2012-12-18$2.68$2.77500——
2012-12-17$2.68$2.7714,200——
2012-12-14$2.58$2.67300——
2012-12-13$2.71$2.8042,100——
2012-12-12$2.58$2.6736,200——
2012-12-11$2.47$2.5519,100——
2012-12-10$2.46$2.546,800——
2012-12-07$2.46$2.549,400——
2012-12-06$2.42$2.503,600——
2012-12-05$2.42$2.42100——
2012-12-04$2.43$2.43500——
2012-12-03$2.44$2.444,800——
2012-11-30$2.42$2.421,600——
2012-11-29$2.40$2.406,200——
2012-11-28$2.40$2.4053,000——
2012-11-27$2.49$2.493,400——
2012-11-26$2.45$2.4581,900——
2012-11-23$2.52$2.522,200——
2012-11-21$2.55$2.557,200——
2012-11-20$2.45$2.457,400——
2012-11-19$2.41$2.416,800——
2012-11-16$2.38$2.3813,000——
2012-11-15$2.41$2.412,200——
2012-11-14$2.44$2.445,700——
2012-11-13$2.43$2.439,000——
2012-11-12$2.43$2.434,000——
2012-11-09$2.42$2.42300——
2012-11-08$2.41$2.4126,600——
2012-11-07$2.42$2.4231,700——
2012-11-06$2.44$2.444,300——
2012-11-05$2.42$2.428,300——
2012-11-02$2.53$2.5314,800——
2012-11-01$2.45$2.4510,400——
2012-10-31$2.42$2.4232,000——
2012-10-26$2.45$2.4542,300——
2012-10-25$2.41$2.413,900——
2012-10-24$2.48$2.482,500——
2012-10-23$2.54$2.5418,200——
2012-10-22$2.50$2.504,800——
2012-10-19$2.60$2.600——
2012-10-18$2.60$2.602,100——
2012-10-17$2.60$2.606,000——
2012-10-16$2.50$2.500——
2012-10-15$2.50$2.5062,900——
2012-10-12$2.45$2.4532,900——
2012-10-11$2.42$2.4218,100——
2012-10-10$2.51$2.5114,000——
2012-10-09$2.52$2.5234,200——
2012-10-08$2.61$2.617,500——
2012-10-05$2.71$2.715,800——
2012-10-04$2.60$2.6024,200——
2012-10-03$2.61$2.617,400——
2012-10-02$2.57$2.5737,700——
2012-10-01$2.62$2.6216,800——
2012-09-28$2.62$2.621,700——
2012-09-27$2.65$2.654,500——
2012-09-26$2.70$2.702,700——
2012-09-25$2.71$2.714,600——
2012-09-24$2.69$2.692,400——
2012-09-21$2.80$2.8010,900——
2012-09-20$2.75$2.752,900——
2012-09-19$2.75$2.7511,000——
2012-09-18$2.80$2.808,900——
2012-09-17$2.72$2.726,800——
2012-09-14$2.73$2.7311,100——
2012-09-13$2.81$2.816,400——
2012-09-12$2.77$2.775,800——
2012-09-11$2.75$2.7517,100——
2012-09-10$2.65$2.655,200——
2012-09-07$2.63$2.63700——
2012-09-06$2.61$2.6130,900——
2012-09-05$2.56$2.561,800——
2012-09-04$2.57$2.575,000——
2012-08-31$2.62$2.6224,700——
2012-08-30$2.64$2.645,200——
2012-08-29$2.60$2.6015,700——
2012-08-28$2.56$2.568,500——
2012-08-27$2.56$2.562,700——
2012-08-24$2.60$2.602,300——
2012-08-23$2.55$2.5512,600——
2012-08-22$2.56$2.567,100——
2012-08-21$2.59$2.593,000——
2012-08-20$2.66$2.6613,800——
2012-08-17$2.66$2.6613,000——
2012-08-16$2.60$2.6013,000——
2012-08-15$2.69$2.6912,400——
2012-08-14$2.68$2.684,900——
2012-08-13$2.69$2.69800——
2012-08-10$2.68$2.687,700——
2012-08-09$2.64$2.6430,400——
2012-08-08$2.65$2.6539,600——
2012-08-07$2.74$2.7431,700——
2012-08-06$2.82$2.8230,000——
2012-08-03$2.88$2.8824,600——
2012-08-02$2.97$2.9781,400——
2012-08-01$3.30$3.3014,100——
2012-07-31$3.33$3.3349,000——
2012-07-30$3.45$3.451,600——
2012-07-27$3.41$3.4111,700——
2012-07-26$3.33$3.337,700——
2012-07-25$3.40$3.4033,900——
2012-07-24$3.29$3.294,000——
2012-07-23$3.32$3.3216,500——
2012-07-20$3.28$3.285,500——
2012-07-19$3.35$3.3512,900——
2012-07-18$3.49$3.4936,800——
2012-07-17$3.37$3.3713,800——
2012-07-16$3.40$3.407,100——
2012-07-13$3.39$3.3929,500——
2012-07-12$3.42$3.4217,100——
2012-07-11$3.40$3.4024,100——
2012-07-10$3.41$3.4162,500——
2012-07-09$3.45$3.4537,000——
2012-07-06$3.53$3.537,500——
2012-07-05$3.41$3.418,800——
2012-07-03$3.51$3.5116,100——
2012-07-02$3.35$3.353,900——
2012-06-29$3.39$3.3919,400——
2012-06-28$3.25$3.2511,700——
2012-06-27$3.18$3.1830,000——
2012-06-26$3.27$3.271,400——
2012-06-25$3.33$3.334,400——
2012-06-22$3.35$3.355,700——
2012-06-21$3.32$3.324,000——
2012-06-20$3.30$3.3013,800——
2012-06-19$3.25$3.253,800——
2012-06-18$3.25$3.259,900——
2012-06-15$3.17$3.1710,200——
2012-06-14$3.22$3.2223,100——
2012-06-13$3.36$3.3620,500——
2012-06-12$3.51$3.5123,400——
2012-06-11$3.40$3.400——
2012-06-08$3.40$3.408,500——
2012-06-07$3.44$3.4416,900——
2012-06-06$3.50$3.5010,400——
2012-06-05$3.57$3.5729,600——
2012-06-04$3.37$3.3722,900——
2012-06-01$3.51$3.5127,300——
2012-05-31$3.36$3.3611,000——
2012-05-30$3.31$3.3117,100——
2012-05-29$3.27$3.2710,500——
2012-05-25$3.38$3.3844,800——
2012-05-24$3.36$3.3616,600——
2012-05-23$3.35$3.3523,000——
2012-05-22$3.43$3.4312,000——
2012-05-21$3.44$3.4411,600——
2012-05-18$3.42$3.427,300——
2012-05-17$3.40$3.406,500——
2012-05-16$3.36$3.3649,800——
2012-05-15$3.32$3.327,900——
2012-05-14$3.43$3.4340,100——
2012-05-11$3.64$3.6470,700——
2012-05-10$3.66$3.6621,000——
2012-05-09$3.72$3.726,800——
2012-05-08$3.79$3.7929,700——
2012-05-07$3.82$3.8221,000——
2012-05-04$3.78$3.7824,100——
2012-05-03$3.74$3.7462,000——
2012-05-02$3.79$3.7937,200——
2012-05-01$3.75$3.7553,000——
2012-04-30$3.50$3.5014,000——
2012-04-27$3.49$3.4911,700——
2012-04-26$3.52$3.5213,600——
2012-04-25$3.40$3.4020,900——
2012-04-24$3.38$3.3853,800——
2012-04-23$3.52$3.5215,300——
2012-04-20$3.51$3.5112,100——
2012-04-19$3.49$3.4918,900——
2012-04-18$3.47$3.4726,500——
2012-04-17$3.53$3.539,000——
2012-04-16$3.46$3.4627,800——
2012-04-13$3.47$3.4715,100——
2012-04-12$3.51$3.5131,600——
2012-04-11$3.45$3.4526,200——
2012-04-10$3.45$3.4556,900——
2012-04-09$3.53$3.5332,100——
2012-04-05$3.68$3.6835,700——
2012-04-04$3.67$3.6740,000——
2012-04-03$3.64$3.6440,300——
2012-04-02$3.61$3.6136,800——
2012-03-30$3.55$3.5521,400——
2012-03-29$3.56$3.5620,900——
2012-03-28$3.57$3.5738,700——
2012-03-27$3.54$3.5471,400——
2012-03-26$3.42$3.4232,300——
2012-03-23$3.44$3.4450,700——
2012-03-22$3.51$3.5141,500——
2012-03-21$3.53$3.5337,900——
2012-03-20$3.49$3.4992,900——
2012-03-19$3.45$3.4528,300——
2012-03-16$3.45$3.4540,100——
2012-03-15$3.42$3.4217,300——
2012-03-14$3.44$3.4443,400——
2012-03-13$3.38$3.3841,100——
2012-03-12$3.42$3.4287,900——
2012-03-09$3.43$3.4341,200——
2012-03-08$3.31$3.31196,300——
2012-03-07$3.25$3.2520,600——
2012-03-06$3.15$3.1557,700——
2012-03-05$3.31$3.3156,800——
2012-03-02$3.40$3.4042,000——
2012-03-01$3.40$3.4027,600——
2012-02-29$3.47$3.4721,700——
2012-02-28$3.50$3.5039,300——
2012-02-27$3.46$3.4644,400——
2012-02-24$3.65$3.656,600——
2012-02-23$3.67$3.6716,500——
2012-02-22$3.61$3.6111,000——
2012-02-21$3.72$3.7228,700——
2012-02-17$3.70$3.709,500——
2012-02-16$3.65$3.65105,600——
2012-02-15$3.65$3.6521,000——
2012-02-14$3.73$3.7324,200——
2012-02-13$3.66$3.6628,100——
2012-02-10$3.66$3.664,600——
2012-02-09$3.75$3.7519,300——
2012-02-08$3.43$3.4315,500——
2012-02-07$3.36$3.3626,800——
2012-02-06$3.51$3.5127,900——
2012-02-03$3.65$3.6524,000——
2012-02-02$3.50$3.5087,700——
2012-02-01$3.25$3.2552,700——
2012-01-31$3.09$3.0922,300——
2012-01-30$3.07$3.0726,800——
2012-01-27$3.05$3.054,000——
2012-01-26$3.00$3.0028,200——
2012-01-25$3.03$3.0320,500——
2012-01-24$2.98$2.9814,800——
2012-01-23$2.99$2.9919,900——
2012-01-20$3.04$3.0412,800——
2012-01-19$3.03$3.036,600——
2012-01-18$3.00$3.0021,400——
2012-01-17$2.90$2.9012,200——
2012-01-13$2.95$2.9519,900——
2012-01-12$3.00$3.0019,700——
2012-01-11$3.00$3.0047,300——
2012-01-10$3.00$3.0027,900——
2012-01-09$2.95$2.9529,400——
2012-01-06$2.81$2.8121,500——
2012-01-05$2.83$2.8322,300——
2012-01-04$2.85$2.8533,500——
2012-01-03$2.78$2.7855,100——