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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$4.60$4.7610,200——
2016-12-29$4.55$4.716,000——
2016-12-28$4.55$4.7117,800——
2016-12-27$4.75$4.913,300——
2016-12-23$4.75$4.914,700——
2016-12-22$4.65$4.814,500——
2016-12-21$4.60$4.761,000——
2016-12-20$4.65$4.814,000——
2016-12-19$4.55$4.714,000——
2016-12-16$4.50$4.657,900——
2016-12-15$4.70$4.8620,900——
2016-12-14$4.51$4.663,100——
2016-12-13$4.60$4.7616,700——
2016-12-12$4.35$4.509,100——
2016-12-09$4.30$4.4555,400——
2016-12-08$4.15$4.2989,900——
2016-12-07$4.20$4.3410,200——
2016-12-06$4.15$4.293,800——
2016-12-05$4.25$4.409,100——
2016-12-02$4.25$4.403,100——
2016-12-01$4.30$4.459,800——
2016-11-30$4.40$4.551,900——
2016-11-29$4.35$4.5011,500——
2016-11-28$4.50$4.6523,500——
2016-11-25$4.45$4.602,400——
2016-11-23$4.50$4.6527,800——
2016-11-22$4.25$4.403,600——
2016-11-21$4.20$4.3440,100——
2016-11-18$4.05$4.19109,400——
2016-11-17$3.95$4.0932,100——
2016-11-16$4.00$4.14400——
2016-11-15$3.95$4.093,100——
2016-11-14$4.00$4.146,000——
2016-11-11$3.95$4.09700——
2016-11-10$3.95$4.099,900——
2016-11-09$3.95$4.094,800——
2016-11-08$4.00$4.14400——
2016-11-07$3.99$4.1318,300——
2016-11-04$3.95$4.0912,400——
2016-11-03$3.95$4.099,500——
2016-11-02$3.83$3.967,200——
2016-11-01$3.85$3.987,000——
2016-10-31$4.05$4.1919,100——
2016-10-28$3.98$4.129,000——
2016-10-27$3.91$4.046,800——
2016-10-26$3.86$3.99900——
2016-10-25$3.92$4.052,300——
2016-10-24$3.94$4.077,500——
2016-10-21$3.94$4.071,300——
2016-10-20$3.94$4.078,700——
2016-10-19$4.05$4.1931,500——
2016-10-18$3.99$4.1326,600——
2016-10-17$3.93$4.063,600——
2016-10-14$3.90$4.033,800——
2016-10-13$3.90$4.035,100——
2016-10-12$3.89$4.022,900——
2016-10-11$3.93$4.063,900——
2016-10-10$3.95$4.090——
2016-10-07$3.95$4.096,500——
2016-10-06$3.94$4.07300——
2016-10-05$3.96$4.103,700——
2016-10-04$3.91$4.043,900——
2016-10-03$4.04$4.181,400——
2016-09-30$4.00$4.142,500——
2016-09-29$3.94$4.071,100——
2016-09-28$3.95$4.096,200——
2016-09-27$3.99$4.130——
2016-09-26$3.99$4.130——
2016-09-23$3.99$4.133,600——
2016-09-22$3.85$3.98300——
2016-09-21$3.90$4.038,500——
2016-09-20$3.98$4.126,800——
2016-09-19$3.90$4.034,200——
2016-09-16$4.05$4.1926,400——
2016-09-15$3.81$3.945,100——
2016-09-14$3.85$3.9810,000——
2016-09-13$3.79$3.9215,400——
2016-09-12$3.81$3.946,100——
2016-09-09$3.80$3.9314,400——
2016-09-08$3.73$3.864,600——
2016-09-07$3.70$3.838,600——
2016-09-06$3.76$3.8911,300——
2016-09-02$3.73$3.86500——
2016-09-01$3.75$3.88600——
2016-08-31$3.74$3.878,400——
2016-08-30$3.79$3.9213,800——
2016-08-29$3.77$3.9025,900——
2016-08-26$3.90$4.034,100——
2016-08-25$3.87$4.005,200——
2016-08-24$3.90$4.037,300——
2016-08-23$3.96$4.105,500——
2016-08-22$3.88$4.013,000——
2016-08-19$4.00$4.147,500——
2016-08-18$3.87$4.001,200——
2016-08-17$3.87$4.0021,500——
2016-08-16$4.01$4.1510,400——
2016-08-15$4.00$4.1450,900——
2016-08-12$3.96$4.10300——
2016-08-11$3.99$4.131,100——
2016-08-10$4.00$4.145,700——
2016-08-09$3.96$4.1042,100——
2016-08-08$4.03$4.178,100——
2016-08-05$4.05$4.197,600——
2016-08-04$3.90$4.032,000——
2016-08-03$3.92$4.05800——
2016-08-02$3.99$4.131,500——
2016-08-01$3.99$4.136,600——
2016-07-29$3.96$4.1022,400——
2016-07-28$3.80$3.93100——
2016-07-27$3.80$3.932,800——
2016-07-26$3.82$3.950——
2016-07-25$3.82$3.953,100——
2016-07-22$3.80$3.934,000——
2016-07-21$3.82$3.955,500——
2016-07-20$3.85$3.9812,500——
2016-07-19$3.87$4.0014,400——
2016-07-18$3.95$4.096,700——
2016-07-15$4.00$4.1423,400——
2016-07-14$4.00$4.1457,000——
2016-07-13$3.80$3.9310,300——
2016-07-12$3.80$3.9333,800——
2016-07-11$3.80$3.93600——
2016-07-08$3.90$4.034,000——
2016-07-07$3.94$4.07600——
2016-07-06$3.82$3.951,600——
2016-07-05$3.88$4.019,400——
2016-07-01$3.89$4.0217,000——
2016-06-30$3.81$3.9412,400——
2016-06-29$3.76$3.8913,500——
2016-06-28$3.80$3.934,900——
2016-06-27$3.90$4.0310,400——
2016-06-24$4.10$4.2418,900——
2016-06-23$4.02$4.1612,100——
2016-06-22$4.00$4.149,400——
2016-06-21$4.01$4.1531,100——
2016-06-20$4.02$4.1615,700——
2016-06-17$3.89$4.0219,400——
2016-06-16$4.06$4.2019,100——
2016-06-15$4.10$4.2415,900——
2016-06-14$4.08$4.2213,000——
2016-06-13$3.97$4.117,400——
2016-06-10$3.95$4.0910,000——
2016-06-09$3.93$4.066,600——
2016-06-08$3.90$4.039,600——
2016-06-07$3.91$4.049,600——
2016-06-06$3.81$3.9414,000——
2016-06-03$3.78$3.911,600——
2016-06-02$3.72$3.8514,000——
2016-06-01$3.66$3.798,200——
2016-05-31$3.51$3.6383,000——
2016-05-27$3.79$3.9230,900——
2016-05-26$3.93$4.065,600——
2016-05-25$3.89$4.021,600——
2016-05-24$3.91$4.0423,400——
2016-05-23$3.81$3.946,400——
2016-05-20$3.78$3.91500——
2016-05-19$3.90$4.031,800——
2016-05-18$3.87$4.0020,100——
2016-05-17$3.90$4.035,200——
2016-05-16$3.84$3.977,500——
2016-05-13$3.84$3.975,300——
2016-05-12$3.85$3.9820,300——
2016-05-11$3.80$3.9318,500——
2016-05-10$3.76$3.891,000——
2016-05-09$3.89$4.024,600——
2016-05-06$3.88$4.0119,600——
2016-05-05$3.89$4.0220,700——
2016-05-04$3.81$3.9410,800——
2016-05-03$3.83$3.965,700——
2016-05-02$3.90$4.036,500——
2016-04-29$3.79$3.9210,700——
2016-04-28$3.85$3.986,700——
2016-04-27$3.94$4.0712,300——
2016-04-26$3.79$3.925,300——
2016-04-25$3.79$3.926,400——
2016-04-22$3.87$4.004,900——
2016-04-21$3.88$4.016,900——
2016-04-20$3.90$4.0312,600——
2016-04-19$3.88$4.0125,600——
2016-04-18$3.90$4.038,300——
2016-04-15$3.85$3.9812,700——
2016-04-14$3.85$3.9832,300——
2016-04-13$4.04$4.184,100——
2016-04-12$4.12$4.268,700——
2016-04-11$4.11$4.2523,700——
2016-04-08$4.10$4.245,600——
2016-04-07$4.02$4.165,700——
2016-04-06$3.95$4.099,600——
2016-04-05$4.26$4.411,400——
2016-04-04$4.11$4.257,800——
2016-04-01$4.10$4.2423,000——
2016-03-31$3.90$4.0333,400——
2016-03-30$3.68$3.819,100——
2016-03-29$3.82$3.958,200——
2016-03-28$3.80$3.934,500——
2016-03-24$4.00$4.141,300——
2016-03-23$3.77$3.904,100——
2016-03-22$3.85$3.986,900——
2016-03-21$3.74$3.874,100——
2016-03-18$3.89$4.0212,600——
2016-03-17$3.80$3.938,900——
2016-03-16$3.69$3.824,000——
2016-03-15$3.68$3.814,000——
2016-03-14$3.67$3.802,200——
2016-03-11$3.67$3.8014,400——
2016-03-10$3.53$3.6514,700——
2016-03-09$3.54$3.6623,800——
2016-03-08$3.50$3.627,300——
2016-03-07$3.72$3.851,800——
2016-03-04$3.75$3.8822,200——
2016-03-03$3.80$3.9310,500——
2016-03-02$3.96$4.102,400——
2016-03-01$3.96$4.1012,400——
2016-02-29$3.90$4.031,600——
2016-02-26$3.94$4.072,100——
2016-02-25$3.94$4.0713,600——
2016-02-24$3.91$4.040——
2016-02-23$3.91$4.042,300——
2016-02-22$3.93$4.06800——
2016-02-19$3.84$3.976,500——
2016-02-18$3.92$4.05500——
2016-02-17$3.99$4.133,700——
2016-02-16$4.00$4.14100——
2016-02-12$3.99$4.131,700——
2016-02-11$3.99$4.134,100——
2016-02-10$3.96$4.10100——
2016-02-09$3.98$4.12200——
2016-02-08$3.95$4.099,600——
2016-02-05$4.00$4.143,300——
2016-02-04$4.00$4.143,200——
2016-02-03$3.93$4.064,800——
2016-02-02$3.86$3.9921,100——
2016-02-01$3.87$4.0011,800——
2016-01-29$4.00$4.1424,200——
2016-01-28$4.28$4.4312,900——
2016-01-27$4.18$4.325,300——
2016-01-26$4.30$4.457,700——
2016-01-25$4.22$4.365,200——
2016-01-22$4.37$4.5210,900——
2016-01-21$4.36$4.517,700——
2016-01-20$4.28$4.439,900——
2016-01-19$4.37$4.5211,600——
2016-01-15$4.47$4.6218,100——
2016-01-14$4.61$4.7730,000——
2016-01-13$4.61$4.7716,900——
2016-01-12$4.46$4.6118,300——
2016-01-11$4.38$4.5312,600——
2016-01-08$4.38$4.5311,600——
2016-01-07$4.26$4.411,800——
2016-01-06$4.26$4.415,800——
2016-01-05$4.27$4.425,700——
2016-01-04$4.16$4.3021,200——