XASE
Datos históricos de inTEST Corporation
inTEST Corporation · INTT
$14.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:50 UTC
- Variación en el periodo
- +76.36%
- Máximo
- US$20.00
- 30 de abril de 2026
- Mínimo
- US$7.07
- 17 de diciembre de 2025
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.57 | 14.69 | 14.20 | 14.55 | +1.11% | 93,872.034 |
| 8 oct 2026 | 14.42 | 14.74 | 13.99 | 14.39 | −1.71% | 108,030.728 |
| 7 oct 2026 | 14.26 | 14.90 | 13.88 | 14.64 | +1.17% | 190,598.482 |
| 6 oct 2026 | 15.04 | 15.40 | 14.47 | 14.47 | −3.79% | 173,844.405 |
| 5 oct 2026 | 13.12 | 15.46 | 13.12 | 15.04 | +22.28% | 386,549.559 |
| 2 oct 2026 | 12.24 | 12.40 | 12.07 | 12.30 | +2.76% | 100,704.396 |
| 1 oct 2026 | 11.78 | 12.00 | 11.51 | 11.97 | +1.18% | 89,653.988 |
| 30 sep 2026 | 11.52 | 12.00 | 11.52 | 11.83 | +4.23% | 74,173.524 |
| 29 sep 2026 | 11.72 | 11.83 | 11.19 | 11.35 | −3.07% | 80,870.806 |
| 28 sep 2026 | 11.60 | 11.85 | 11.38 | 11.71 | +1.21% | 62,918.707 |
| 25 sep 2026 | 11.71 | 11.94 | 11.50 | 11.57 | −0.77% | 102,753.694 |
| 24 sep 2026 | 11.33 | 11.66 | 11.27 | 11.66 | +1.48% | 94,365.982 |
| 23 sep 2026 | 11.40 | 11.55 | 11.07 | 11.49 | +1.50% | 192,147.99 |
| 22 sep 2026 | 11.04 | 11.40 | 10.95 | 11.32 | +3.00% | 122,590.239 |
| 21 sep 2026 | 11.00 | 11.18 | 10.85 | 10.99 | +1.76% | 132,347.133 |
| 18 sep 2026 | 10.64 | 10.80 | 10.30 | 10.80 | +1.50% | 233,093.807 |
| 17 sep 2026 | 11.08 | 11.23 | 10.54 | 10.64 | −1.57% | 108,137.015 |
| 16 sep 2026 | 10.77 | 11.08 | 10.63 | 10.81 | +1.31% | 93,980.543 |
| 15 sep 2026 | 10.90 | 11.12 | 10.57 | 10.67 | −0.47% | 85,743.744 |
| 14 sep 2026 | 10.87 | 11.15 | 10.56 | 10.72 | −6.13% | 84,499.852 |
| 11 sep 2026 | 11.47 | 11.51 | 11.22 | 11.42 | +1.78% | 91,093.828 |
| 10 sep 2026 | 11.37 | 11.49 | 11.06 | 11.22 | −3.44% | 83,858.404 |
| 9 sep 2026 | 11.32 | 11.83 | 11.24 | 11.62 | +1.22% | 146,580.113 |
| 8 sep 2026 | 11.33 | 11.73 | 11.32 | 11.48 | +2.87% | 94,625.641 |
| 4 sep 2026 | 10.97 | 11.23 | 10.96 | 11.16 | +2.86% | 70,856.375 |
| 3 sep 2026 | 10.80 | 10.98 | 10.50 | 10.85 | +0.28% | 134,574.974 |
| 2 sep 2026 | 10.51 | 10.89 | 10.37 | 10.82 | +3.44% | 144,554.655 |
| 1 sep 2026 | 10.61 | 10.93 | 10.32 | 10.46 | −3.15% | 138,434.014 |
| 31 ago 2026 | 11.03 | 11.30 | 10.75 | 10.80 | −2.26% | 107,925.578 |
| 28 ago 2026 | 11.52 | 11.65 | 11.00 | 11.05 | −4.58% | 111,418.336 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.