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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.80$3.938,500——
2013-12-30$3.84$3.978,400——
2013-12-27$3.79$3.92300——
2013-12-26$3.79$3.927,000——
2013-12-24$3.79$3.92300——
2013-12-23$3.80$3.938,500——
2013-12-20$3.68$3.813,300——
2013-12-19$3.76$3.892,800——
2013-12-18$3.80$3.936,400——
2013-12-17$3.73$3.865,800——
2013-12-16$3.66$3.795,900——
2013-12-13$3.74$3.87200——
2013-12-12$3.76$3.8942,700——
2013-12-11$3.82$3.954,100——
2013-12-10$3.85$3.984,600——
2013-12-09$3.78$3.9125,100——
2013-12-06$3.78$3.9110,400——
2013-12-05$3.78$3.9120,200——
2013-12-04$3.68$3.8116,200——
2013-12-03$3.75$3.8822,500——
2013-12-02$3.75$3.8838,600——
2013-11-29$3.93$4.0634,400——
2013-11-27$3.84$3.9729,200——
2013-11-26$3.69$3.8212,700——
2013-11-25$3.69$3.8216,700——
2013-11-22$3.71$3.843,300——
2013-11-21$3.69$3.821,400——
2013-11-20$3.70$3.8320,800——
2013-11-19$3.70$3.8333,900——
2013-11-18$3.70$3.8316,500——
2013-11-15$3.75$3.8812,000——
2013-11-14$3.80$3.934,100——
2013-11-13$3.74$3.876,100——
2013-11-12$3.75$3.889,200——
2013-11-11$3.76$3.8923,100——
2013-11-08$3.75$3.8823,800——
2013-11-07$3.81$3.9412,000——
2013-11-06$3.80$3.939,800——
2013-11-05$3.80$3.9324,600——
2013-11-04$3.94$4.0714,700——
2013-11-01$3.78$3.9151,000——
2013-10-31$3.85$3.9851,100——
2013-10-30$3.98$4.1220,200——
2013-10-29$3.97$4.11400——
2013-10-28$3.97$4.111,700——
2013-10-25$4.00$4.14300——
2013-10-24$4.00$4.143,000——
2013-10-23$3.99$4.132,200——
2013-10-22$3.99$4.136,100——
2013-10-21$4.04$4.186,100——
2013-10-18$4.02$4.168,400——
2013-10-17$4.01$4.157,200——
2013-10-16$4.01$4.152,700——
2013-10-15$4.03$4.178,000——
2013-10-14$3.94$4.076,900——
2013-10-11$3.98$4.122,000——
2013-10-10$4.00$4.1413,200——
2013-10-09$3.93$4.068,200——
2013-10-08$4.08$4.221,200——
2013-10-07$3.98$4.126,200——
2013-10-04$4.01$4.156,100——
2013-10-03$3.99$4.1310,600——
2013-10-02$4.05$4.1924,000——
2013-10-01$3.96$4.106,400——
2013-09-30$3.96$4.101,600——
2013-09-27$3.95$4.091,200——
2013-09-26$3.92$4.05800——
2013-09-25$3.96$4.10600——
2013-09-24$3.91$4.04300——
2013-09-23$3.96$4.109,300——
2013-09-20$3.90$4.0322,000——
2013-09-19$4.00$4.144,300——
2013-09-18$3.90$4.0313,400——
2013-09-17$3.86$3.9913,300——
2013-09-16$3.94$4.071,400——
2013-09-13$3.86$3.992,900——
2013-09-12$3.92$4.052,000——
2013-09-11$3.86$3.9922,600——
2013-09-10$3.95$4.094,900——
2013-09-09$3.88$4.0119,100——
2013-09-06$3.87$4.009,900——
2013-09-05$3.84$3.974,700——
2013-09-04$3.84$3.9733,200——
2013-09-03$3.83$3.9630,300——
2013-08-30$3.97$4.1134,600——
2013-08-29$4.01$4.1515,500——
2013-08-28$3.98$4.128,900——
2013-08-27$3.98$4.1239,600——
2013-08-26$4.00$4.14500——
2013-08-23$3.94$4.0725,600——
2013-08-22$3.98$4.122,600——
2013-08-21$3.92$4.057,500——
2013-08-20$3.94$4.075,200——
2013-08-19$3.92$4.059,200——
2013-08-16$4.03$4.171,600——
2013-08-15$4.04$4.182,300——
2013-08-14$4.04$4.186,600——
2013-08-13$4.04$4.182,800——
2013-08-12$4.00$4.144,000——
2013-08-09$4.05$4.198,000——
2013-08-08$4.03$4.1714,700——
2013-08-07$4.05$4.193,500——
2013-08-06$4.09$4.2325,100——
2013-08-05$4.14$4.2837,300——
2013-08-02$4.03$4.176,500——
2013-08-01$4.06$4.20100,600——
2013-07-31$3.98$4.1225,400——
2013-07-30$3.95$4.0936,200——
2013-07-29$3.95$4.0916,800——
2013-07-26$3.95$4.0925,700——
2013-07-25$3.87$4.002,800——
2013-07-24$3.96$4.1022,900——
2013-07-23$3.90$4.0320,700——
2013-07-22$3.95$4.0918,700——
2013-07-19$3.91$4.0410,700——
2013-07-18$3.92$4.0510,800——
2013-07-17$4.00$4.1410,700——
2013-07-16$4.00$4.1440,800——
2013-07-15$3.97$4.116,700——
2013-07-12$3.94$4.0719,600——
2013-07-11$3.96$4.1013,800——
2013-07-10$3.88$4.0124,400——
2013-07-09$3.98$4.125,000——
2013-07-08$3.98$4.1213,500——
2013-07-05$4.02$4.1669,300——
2013-07-03$3.85$3.9812,300——
2013-07-02$3.83$3.965,900——
2013-07-01$3.80$3.9314,600——
2013-06-28$3.79$3.925,800——
2013-06-27$3.80$3.9314,800——
2013-06-26$3.72$3.853,500——
2013-06-25$3.70$3.833,900——
2013-06-24$3.60$3.729,500——
2013-06-21$3.66$3.7935,700——
2013-06-20$3.67$3.809,300——
2013-06-19$3.80$3.938,300——
2013-06-18$3.78$3.9142,200——
2013-06-17$3.66$3.7967,700——
2013-06-14$3.51$3.633,500——
2013-06-13$3.50$3.621,700——
2013-06-12$3.52$3.645,700——
2013-06-11$3.59$3.719,700——
2013-06-10$3.53$3.6515,100——
2013-06-07$3.56$3.6829,700——
2013-06-06$3.60$3.72600——
2013-06-05$3.59$3.7110,100——
2013-06-04$3.59$3.7142,600——
2013-06-03$3.55$3.6758,600——
2013-05-31$3.41$3.5312,800——
2013-05-30$3.38$3.507,500——
2013-05-29$3.41$3.533,400——
2013-05-28$3.41$3.532,700——
2013-05-24$3.35$3.4611,300——
2013-05-23$3.25$3.3610,400——
2013-05-22$3.38$3.509,500——
2013-05-21$3.48$3.6011,000——
2013-05-20$3.47$3.597,700——
2013-05-17$3.40$3.5221,900——
2013-05-16$3.39$3.516,600——
2013-05-15$3.34$3.452,600——
2013-05-14$3.31$3.4212,300——
2013-05-13$3.15$3.265,500——
2013-05-10$3.19$3.307,000——
2013-05-09$3.17$3.287,000——
2013-05-08$3.17$3.2818,400——
2013-05-07$3.11$3.2238,900——
2013-05-06$3.18$3.2920,800——
2013-05-03$3.10$3.2124,500——
2013-05-02$3.01$3.1126,300——
2013-05-01$2.90$3.000——
2013-04-30$2.90$3.0015,500——
2013-04-29$2.91$3.014,500——
2013-04-26$2.93$3.031,400——
2013-04-25$2.92$3.023,900——
2013-04-24$2.93$3.033,900——
2013-04-23$2.89$2.999,600——
2013-04-22$2.87$2.979,900——
2013-04-19$2.93$3.030——
2013-04-18$2.93$3.031,800——
2013-04-17$2.86$2.964,800——
2013-04-16$2.93$3.034,700——
2013-04-15$2.85$2.955,800——
2013-04-12$2.92$3.021,500——
2013-04-11$2.90$3.003,700——
2013-04-10$3.00$3.1014,600——
2013-04-09$2.93$3.037,200——
2013-04-08$2.97$3.0719,000——
2013-04-05$2.95$3.0512,800——
2013-04-04$2.97$3.072,800——
2013-04-03$3.00$3.10500——
2013-04-02$2.95$3.0517,500——
2013-04-01$2.95$3.054,500——
2013-03-28$3.07$3.1712,900——
2013-03-27$2.93$3.0310,300——
2013-03-26$2.90$3.008,300——
2013-03-25$2.95$3.054,800——
2013-03-22$2.96$3.0611,100——
2013-03-21$2.96$3.061,000——
2013-03-20$3.13$3.241,700——
2013-03-19$3.01$3.11100——
2013-03-18$3.01$3.113,000——
2013-03-15$3.00$3.104,900——
2013-03-14$3.00$3.102,200——
2013-03-13$3.10$3.215,300——
2013-03-12$3.01$3.119,300——
2013-03-11$3.05$3.1544,000——
2013-03-08$3.15$3.261,100——
2013-03-07$3.13$3.2418,900——
2013-03-06$3.29$3.405,700——
2013-03-05$3.30$3.419,500——
2013-03-04$3.35$3.466,000——
2013-03-01$3.32$3.438,700——
2013-02-28$3.38$3.509,700——
2013-02-27$3.52$3.6413,700——
2013-02-26$3.40$3.5225,200——
2013-02-25$3.30$3.412,200——
2013-02-22$3.25$3.367,100——
2013-02-21$3.25$3.3620,200——
2013-02-20$3.25$3.3618,600——
2013-02-19$3.26$3.372,100——
2013-02-15$3.21$3.32100——
2013-02-14$3.20$3.310——
2013-02-13$3.20$3.313,100——
2013-02-12$3.23$3.346,400——
2013-02-11$3.19$3.304,700——
2013-02-08$3.24$3.357,900——
2013-02-07$3.21$3.320——
2013-02-06$3.21$3.329,400——
2013-02-05$3.21$3.3234,700——
2013-02-04$3.06$3.1657,800——
2013-02-01$3.00$3.1028,200——
2013-01-31$3.04$3.140——
2013-01-30$3.04$3.1430,800——
2013-01-29$3.07$3.1713,800——
2013-01-28$3.02$3.123,600——
2013-01-25$3.01$3.114,900——
2013-01-24$3.00$3.1021,500——
2013-01-23$2.94$3.04100——
2013-01-22$2.85$2.95300——
2013-01-18$2.91$3.010——
2013-01-17$2.91$3.017,900——
2013-01-16$2.80$2.909,800——
2013-01-15$2.85$2.9513,400——
2013-01-14$2.96$3.06500——
2013-01-11$2.99$3.097,800——
2013-01-10$2.86$2.964,300——
2013-01-09$2.93$3.03900——
2013-01-08$2.94$3.046,900——
2013-01-07$2.80$2.90500——
2013-01-04$2.80$2.90900——
2013-01-03$2.96$3.061,100——
2013-01-02$2.93$3.0311,800——