Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

inTest Corporation Common Stock (NY:INTT)

15.89 -0.91 (-5.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	16.88	18.00	15.10	15.89	891,878	-0.91(-5.42%)
Apr 16, 2026	15.49	16.90	15.29	16.80	252,923	+1.42(+9.23%)
Apr 15, 2026	15.31	15.43	14.60	15.38	129,149	-0.03(-0.19%)
Apr 14, 2026	15.59	16.15	15.26	15.41	127,789	+0.21(+1.38%)
Apr 13, 2026	15.48	15.80	15.02	15.20	172,487	-0.60(-3.80%)
Apr 10, 2026	16.25	16.50	15.57	15.80	197,862	+0.23(+1.48%)
Apr 09, 2026	14.85	16.14	14.85	15.57	201,843	+0.82(+5.56%)
Apr 08, 2026	14.43	15.33	14.06	14.75	181,486	+1.25(+9.26%)
Apr 07, 2026	14.50	14.51	13.33	13.50	123,437	-1.06(-7.28%)
Apr 06, 2026	14.16	15.48	14.16	14.56	142,344	+0.49(+3.48%)
Apr 02, 2026	13.94	14.39	13.75	14.07	54,040	-0.27(-1.88%)
Apr 01, 2026	13.81	14.75	13.65	14.34	97,576	+0.69(+5.05%)
Mar 31, 2026	13.24	13.97	13.24	13.65	68,981	+0.62(+4.76%)
Mar 30, 2026	13.93	14.00	12.76	13.03	113,765	-1.00(-7.13%)
Mar 27, 2026	14.25	14.39	13.74	14.03	90,766	-0.23(-1.61%)
Mar 26, 2026	15.04	15.16	14.08	14.26	126,564	-0.84(-5.56%)
Mar 25, 2026	15.13	15.66	14.91	15.10	211,334	+0.00(+0.00%)
Mar 24, 2026	14.25	15.25	14.25	15.10	190,116	+0.59(+4.07%)
Mar 23, 2026	13.92	14.87	13.47	14.51	142,751	+0.48(+3.42%)
Mar 20, 2026	14.22	14.47	13.84	14.03	91,961	-0.08(-0.57%)
Mar 19, 2026	14.04	14.28	13.81	14.11	85,611	-0.13(-0.91%)
Mar 18, 2026	14.46	14.50	14.04	14.24	64,540	-0.22(-1.52%)
Mar 17, 2026	14.46	14.58	13.92	14.46	98,241	-0.01(-0.07%)
Mar 16, 2026	14.24	14.99	13.79	14.47	123,514	+0.50(+3.58%)
Mar 13, 2026	14.25	14.48	13.37	13.97	143,590	-0.51(-3.52%)
Mar 12, 2026	14.63	14.89	13.78	14.48	216,925	-0.20(-1.36%)
Mar 11, 2026	14.35	15.14	13.99	14.68	250,698	+0.44(+3.09%)
Mar 10, 2026	13.60	14.65	13.41	14.24	419,914	+0.64(+4.71%)
Mar 09, 2026	12.99	13.72	12.79	13.60	224,489	+0.36(+2.72%)
Mar 06, 2026	13.00	13.74	12.91	13.24	192,242	+0.02(+0.15%)
Mar 05, 2026	12.70	13.57	12.28	13.22	296,464	+0.54(+4.26%)
Mar 04, 2026	12.23	12.71	11.89	12.68	204,757	+0.40(+3.26%)
Mar 03, 2026	11.98	12.67	11.53	12.28	211,180	+0.08(+0.66%)
Mar 02, 2026	11.65	12.32	11.44	12.20	220,369	+0.55(+4.72%)
Feb 27, 2026	11.25	11.83	10.58	11.65	280,817	+1.66(+16.62%)
Feb 26, 2026	10.32	10.32	9.834	9.990	85,778	-0.23(-2.25%)
Feb 25, 2026	10.01	10.26	9.812	10.22	19,107	+0.29(+2.92%)
Feb 24, 2026	10.27	10.33	9.666	9.930	28,752	-0.03(-0.30%)
Feb 23, 2026	9.800	10.44	9.350	9.960	55,825	+0.04(+0.40%)
Feb 20, 2026	9.930	10.02	9.700	9.920	32,367	-0.13(-1.29%)
Feb 19, 2026	10.18	10.23	9.780	10.05	25,520	-0.16(-1.57%)
Feb 18, 2026	10.35	10.38	10.10	10.21	14,477	-0.03(-0.29%)
Feb 17, 2026	10.45	10.45	9.865	10.24	56,766	-0.26(-2.48%)
Feb 13, 2026	10.24	10.61	10.24	10.50	35,557	+0.01(+0.10%)
Feb 12, 2026	10.60	10.61	10.06	10.49	64,148	-0.05(-0.47%)
Feb 11, 2026	10.66	10.83	10.48	10.54	71,574	+0.07(+0.67%)
Feb 10, 2026	10.66	10.88	10.40	10.47	35,978	-0.07(-0.66%)
Feb 09, 2026	9.960	10.74	9.890	10.54	75,758	+0.57(+5.72%)
Feb 06, 2026	9.420	10.20	9.420	9.970	63,054	+0.60(+6.40%)
Feb 05, 2026	8.990	9.380	8.380	9.370	34,463	+0.41(+4.58%)
Feb 04, 2026	9.580	9.640	8.720	8.960	103,448	-0.71(-7.34%)
Feb 03, 2026	9.270	9.670	9.120	9.670	112,520	+0.30(+3.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

inTest Corporation Common Stock (NY:INTT)

Historical Prices