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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.49$6.7182,700——
2020-12-30$6.13$6.3433,200——
2020-12-29$6.10$6.3117,500——
2020-12-28$6.08$6.2958,300——
2020-12-24$6.23$6.4477,700——
2020-12-23$5.81$6.0165,600——
2020-12-22$5.76$5.9644,300——
2020-12-21$5.37$5.557,000——
2020-12-18$5.31$5.4959,900——
2020-12-17$5.15$5.3347,900——
2020-12-16$5.10$5.2718,700——
2020-12-15$5.15$5.3321,400——
2020-12-14$5.00$5.1724,700——
2020-12-11$5.09$5.268,600——
2020-12-10$5.02$5.1945,800——
2020-12-09$5.40$5.5847,300——
2020-12-08$5.54$5.7312,100——
2020-12-07$5.65$5.84183,400——
2020-12-04$5.47$5.6628,500——
2020-12-03$5.42$5.614,200——
2020-12-02$5.40$5.5832,900——
2020-12-01$5.34$5.5215,600——
2020-11-30$5.40$5.5826,300——
2020-11-27$5.17$5.359,700——
2020-11-25$4.94$5.1128,300——
2020-11-24$5.09$5.2616,500——
2020-11-23$5.20$5.3815,600——
2020-11-20$5.25$5.439,300——
2020-11-19$5.25$5.434,800——
2020-11-18$5.41$5.5913,100——
2020-11-17$5.40$5.585,000——
2020-11-16$5.24$5.4218,600——
2020-11-13$5.05$5.2224,700——
2020-11-12$5.46$5.6539,400——
2020-11-11$5.42$5.615,000——
2020-11-10$5.24$5.4261,100——
2020-11-09$5.10$5.2717,500——
2020-11-06$4.92$5.0919,800——
2020-11-05$4.99$5.1612,400——
2020-11-04$4.76$4.9211,600——
2020-11-03$5.25$5.43341,000——
2020-11-02$4.90$5.0710,400——
2020-10-30$4.66$4.8229,500——
2020-10-29$4.61$4.7711,300——
2020-10-28$4.10$4.2451,600——
2020-10-27$4.32$4.4719,900——
2020-10-26$4.45$4.607,400——
2020-10-23$4.49$4.645,800——
2020-10-22$4.39$4.5458,500——
2020-10-21$4.74$4.9012,300——
2020-10-20$4.75$4.9186,700——
2020-10-19$4.63$4.7912,700——
2020-10-16$4.50$4.654,100——
2020-10-15$4.57$4.732,800——
2020-10-14$4.56$4.72900——
2020-10-13$4.57$4.731,800——
2020-10-12$4.57$4.731,200——
2020-10-09$4.55$4.717,700——
2020-10-08$4.53$4.688,200——
2020-10-07$4.52$4.678,600——
2020-10-06$4.41$4.569,300——
2020-10-05$4.56$4.7212,400——
2020-10-02$4.54$4.7045,800——
2020-10-01$4.76$4.923,200——
2020-09-30$4.50$4.6525,900——
2020-09-29$4.35$4.507,200——
2020-09-28$4.36$4.5134,800——
2020-09-25$4.46$4.6116,400——
2020-09-24$4.53$4.6823,800——
2020-09-23$4.60$4.7621,600——
2020-09-22$4.79$4.9539,100——
2020-09-21$4.67$4.838,300——
2020-09-18$4.46$4.6112,100——
2020-09-17$4.48$4.633,900——
2020-09-16$4.55$4.718,700——
2020-09-15$4.62$4.7814,800——
2020-09-14$4.71$4.873,900——
2020-09-11$4.57$4.739,800——
2020-09-10$4.54$4.7016,500——
2020-09-09$4.52$4.6756,100——
2020-09-08$4.55$4.7128,300——
2020-09-04$4.70$4.862,800——
2020-09-03$4.70$4.8647,300——
2020-09-02$4.84$5.0115,600——
2020-09-01$4.71$4.876,400——
2020-08-31$4.92$5.0920,500——
2020-08-28$4.86$5.0312,200——
2020-08-27$4.55$4.7128,700——
2020-08-26$4.77$4.9316,100——
2020-08-25$4.85$5.026,200——
2020-08-24$4.59$4.7521,900——
2020-08-21$4.74$4.9012,200——
2020-08-20$4.78$4.9420,300——
2020-08-19$5.01$5.1812,600——
2020-08-18$5.14$5.3222,400——
2020-08-17$5.57$5.76102,600——
2020-08-14$5.13$5.3150,000——
2020-08-13$4.92$5.0926,500——
2020-08-12$4.80$4.969,300——
2020-08-11$4.73$4.8914,800——
2020-08-10$4.66$4.82129,200——
2020-08-07$4.70$4.8648,200——
2020-08-06$4.40$4.5527,300——
2020-08-05$4.58$4.7413,100——
2020-08-04$4.56$4.728,600——
2020-08-03$4.41$4.5630,200——
2020-07-31$4.67$4.8354,300——
2020-07-30$4.36$4.5116,500——
2020-07-29$4.11$4.257,200——
2020-07-28$3.99$4.1311,700——
2020-07-27$4.01$4.1514,700——
2020-07-24$3.99$4.137,900——
2020-07-23$4.00$4.1410,500——
2020-07-22$4.11$4.259,500——
2020-07-21$4.07$4.2119,500——
2020-07-20$3.97$4.1129,500——
2020-07-17$4.16$4.3045,000——
2020-07-16$4.30$4.4512,100——
2020-07-15$4.02$4.1643,900——
2020-07-14$3.87$4.0019,200——
2020-07-13$3.86$3.9950,400——
2020-07-10$3.87$4.00676,800——
2020-07-09$3.31$3.4221,800——
2020-07-08$3.31$3.429,000——
2020-07-07$3.31$3.425,100——
2020-07-06$3.29$3.4013,200——
2020-07-02$3.31$3.4223,200——
2020-07-01$3.32$3.432,900——
2020-06-30$3.37$3.4917,100——
2020-06-29$3.36$3.478,300——
2020-06-26$3.30$3.4111,300——
2020-06-25$3.30$3.4110,600——
2020-06-24$3.32$3.4318,000——
2020-06-23$3.39$3.5120,000——
2020-06-22$3.44$3.5625,400——
2020-06-19$3.43$3.5524,400——
2020-06-18$3.40$3.525,700——
2020-06-17$3.39$3.5110,300——
2020-06-16$3.35$3.4619,200——
2020-06-15$3.46$3.589,700——
2020-06-12$3.35$3.4612,800——
2020-06-11$3.27$3.387,200——
2020-06-10$3.89$4.022,700——
2020-06-09$3.90$4.036,900——
2020-06-08$3.92$4.0522,500——
2020-06-05$3.73$3.8638,300——
2020-06-04$3.51$3.6320,300——
2020-06-03$3.42$3.5430,200——
2020-06-02$3.41$3.539,400——
2020-06-01$3.36$3.4719,000——
2020-05-29$3.18$3.2937,400——
2020-05-28$3.24$3.3555,900——
2020-05-27$3.23$3.3424,300——
2020-05-26$3.11$3.2239,100——
2020-05-22$3.16$3.2739,400——
2020-05-21$3.14$3.2548,100——
2020-05-20$3.16$3.2732,200——
2020-05-19$3.08$3.1916,300——
2020-05-18$3.06$3.169,300——
2020-05-15$2.96$3.062,500——
2020-05-14$3.01$3.1114,700——
2020-05-13$3.02$3.1224,600——
2020-05-12$3.18$3.2916,000——
2020-05-11$3.24$3.3524,500——
2020-05-08$3.43$3.5553,100——
2020-05-07$3.22$3.3329,200——
2020-05-06$3.19$3.3047,900——
2020-05-05$3.08$3.1914,600——
2020-05-04$3.19$3.3021,100——
2020-05-01$3.21$3.3263,200——
2020-04-30$3.52$3.6439,900——
2020-04-29$3.20$3.3153,700——
2020-04-28$3.04$3.1449,900——
2020-04-27$3.00$3.1047,200——
2020-04-24$2.97$3.0733,400——
2020-04-23$2.96$3.0620,300——
2020-04-22$2.88$2.988,900——
2020-04-21$2.87$2.9716,100——
2020-04-20$2.94$3.0414,600——
2020-04-17$2.90$3.0019,400——
2020-04-16$2.89$2.9921,200——
2020-04-15$2.96$3.0619,800——
2020-04-14$3.17$3.2824,100——
2020-04-13$3.09$3.2017,700——
2020-04-09$3.02$3.1231,800——
2020-04-08$2.79$2.8936,600——
2020-04-07$2.61$2.7024,000——
2020-04-06$2.61$2.706,300——
2020-04-03$2.56$2.654,800——
2020-04-02$2.50$2.5910,300——
2020-04-01$2.65$2.748,400——
2020-03-31$2.66$2.7568,700——
2020-03-30$2.52$2.6117,600——
2020-03-27$2.57$2.665,600——
2020-03-26$2.61$2.7016,600——
2020-03-25$2.47$2.5520,400——
2020-03-24$2.44$2.5217,500——
2020-03-23$2.24$2.3215,700——
2020-03-20$2.31$2.3910,300——
2020-03-19$2.26$2.3412,500——
2020-03-18$2.19$2.267,200——
2020-03-17$2.49$2.5811,900——
2020-03-16$2.43$2.5120,500——
2020-03-13$2.56$2.6533,800——
2020-03-12$3.00$3.1013,700——
2020-03-11$3.37$3.4919,000——
2020-03-10$3.67$3.806,900——
2020-03-09$3.69$3.827,200——
2020-03-06$4.08$4.2225,700——
2020-03-05$4.30$4.458,300——
2020-03-04$4.66$4.826,300——
2020-03-03$4.54$4.7010,900——
2020-03-02$4.86$5.035,600——
2020-02-28$5.04$5.2164,400——
2020-02-27$5.24$5.428,400——
2020-02-26$5.40$5.5817,700——
2020-02-25$5.59$5.7865,900——
2020-02-24$5.64$5.8353,100——
2020-02-21$5.71$5.9131,900——
2020-02-20$5.67$5.869,800——
2020-02-19$5.69$5.883,100——
2020-02-18$5.67$5.864,700——
2020-02-14$5.71$5.916,200——
2020-02-13$5.73$5.935,300——
2020-02-12$5.71$5.914,700——
2020-02-11$5.72$5.929,200——
2020-02-10$5.70$5.8926,200——
2020-02-07$5.72$5.929,900——
2020-02-06$5.70$5.8912,500——
2020-02-05$5.72$5.925,600——
2020-02-04$5.65$5.8439,400——
2020-02-03$5.49$5.6842,400——
2020-01-31$5.41$5.5919,200——
2020-01-30$5.53$5.727,500——
2020-01-29$5.73$5.9310,900——
2020-01-28$5.92$6.1214,400——
2020-01-27$5.95$6.1537,400——
2020-01-24$5.97$6.1754,900——
2020-01-23$5.90$6.102,400——
2020-01-22$5.90$6.1029,700——
2020-01-21$5.89$6.0910,600——
2020-01-17$6.00$6.218,600——
2020-01-16$5.93$6.1316,300——
2020-01-15$5.85$6.0510,700——
2020-01-14$5.85$6.0536,100——
2020-01-13$5.81$6.019,800——
2020-01-10$5.90$6.1013,100——
2020-01-09$5.89$6.0917,500——
2020-01-08$5.80$6.007,100——
2020-01-07$5.81$6.0126,500——
2020-01-06$5.85$6.0512,900——
2020-01-03$5.83$6.035,400——
2020-01-02$5.80$6.0022,100——