NYSE American - Delayed Quote • USD
inTEST Corporation (INTT)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.41 | 11.59 | 11.03 | 11.05 | 11.05 | 95,095 |
Apr 22, 2024 | 11.15 | 11.47 | 10.94 | 11.36 | 11.36 | 72,500 |
Apr 19, 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 11.09 | 95,900 |
Apr 18, 2024 | 11.21 | 11.45 | 11.00 | 11.04 | 11.04 | 89,800 |
Apr 17, 2024 | 11.25 | 11.35 | 11.07 | 11.27 | 11.27 | 88,500 |
Apr 16, 2024 | 11.33 | 11.49 | 11.13 | 11.14 | 11.14 | 130,800 |
Apr 15, 2024 | 12.13 | 12.28 | 11.45 | 11.49 | 11.49 | 103,700 |
Apr 12, 2024 | 12.01 | 12.79 | 11.96 | 12.05 | 12.05 | 122,200 |
Apr 11, 2024 | 11.94 | 12.21 | 11.90 | 12.12 | 12.12 | 142,500 |
Apr 10, 2024 | 12.28 | 12.56 | 11.82 | 11.94 | 11.94 | 136,800 |
Apr 9, 2024 | 13.23 | 13.25 | 12.46 | 12.64 | 12.64 | 120,400 |
Apr 8, 2024 | 13.31 | 13.49 | 13.21 | 13.23 | 13.23 | 68,400 |
Apr 5, 2024 | 13.45 | 13.52 | 13.10 | 13.25 | 13.25 | 72,200 |
Apr 4, 2024 | 13.76 | 13.92 | 13.29 | 13.50 | 13.50 | 123,900 |
Apr 3, 2024 | 13.48 | 14.01 | 13.48 | 13.75 | 13.75 | 125,100 |
Apr 2, 2024 | 13.28 | 13.66 | 13.05 | 13.48 | 13.48 | 111,400 |
Apr 1, 2024 | 13.25 | 14.35 | 13.20 | 13.32 | 13.32 | 310,200 |
Mar 28, 2024 | 11.50 | 13.37 | 11.50 | 13.25 | 13.25 | 318,200 |
Mar 27, 2024 | 11.02 | 11.48 | 10.94 | 11.37 | 11.37 | 148,800 |
Mar 26, 2024 | 11.29 | 11.36 | 10.92 | 10.92 | 10.92 | 82,600 |
Mar 25, 2024 | 10.91 | 11.31 | 10.81 | 11.22 | 11.22 | 96,100 |
Mar 22, 2024 | 11.19 | 11.29 | 10.90 | 10.90 | 10.90 | 94,900 |
Mar 21, 2024 | 11.17 | 11.32 | 11.10 | 11.17 | 11.17 | 118,500 |
Mar 20, 2024 | 11.22 | 11.25 | 10.94 | 11.14 | 11.14 | 85,800 |
Mar 19, 2024 | 10.83 | 11.25 | 10.83 | 11.18 | 11.18 | 82,000 |
Mar 18, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 99,400 |
Mar 15, 2024 | 11.09 | 11.25 | 11.00 | 11.23 | 11.23 | 126,500 |
Mar 14, 2024 | 10.99 | 11.52 | 10.99 | 11.21 | 11.21 | 122,600 |
Mar 13, 2024 | 11.13 | 11.13 | 10.82 | 10.95 | 10.95 | 183,700 |
Mar 12, 2024 | 11.22 | 11.22 | 11.00 | 11.13 | 11.13 | 68,300 |
Mar 11, 2024 | 11.16 | 11.31 | 11.13 | 11.22 | 11.22 | 60,900 |
Mar 8, 2024 | 11.53 | 11.75 | 11.13 | 11.16 | 11.16 | 68,700 |
Mar 7, 2024 | 11.49 | 11.62 | 11.29 | 11.40 | 11.40 | 99,500 |
Mar 6, 2024 | 11.46 | 11.65 | 11.29 | 11.33 | 11.33 | 94,400 |
Mar 5, 2024 | 11.82 | 11.98 | 11.36 | 11.37 | 11.37 | 82,600 |
Mar 4, 2024 | 12.31 | 12.31 | 11.87 | 11.88 | 11.88 | 90,100 |
Mar 1, 2024 | 12.49 | 12.73 | 12.02 | 12.16 | 12.16 | 144,100 |
Feb 29, 2024 | 11.63 | 11.80 | 11.60 | 11.68 | 11.68 | 71,500 |
Feb 28, 2024 | 11.55 | 11.82 | 11.52 | 11.53 | 11.53 | 55,400 |
Feb 27, 2024 | 11.61 | 11.69 | 11.45 | 11.66 | 11.66 | 72,000 |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 11.56 | 64,500 |
Feb 23, 2024 | 11.44 | 11.51 | 11.16 | 11.28 | 11.28 | 43,500 |
Feb 22, 2024 | 11.75 | 11.80 | 11.30 | 11.47 | 11.47 | 90,500 |
Feb 21, 2024 | 11.76 | 11.83 | 11.54 | 11.66 | 11.66 | 30,800 |
Feb 20, 2024 | 11.96 | 12.00 | 11.52 | 11.76 | 11.76 | 91,300 |
Feb 16, 2024 | 12.33 | 12.47 | 12.04 | 12.09 | 12.09 | 74,600 |
Feb 15, 2024 | 11.90 | 12.54 | 11.90 | 12.43 | 12.43 | 116,300 |
Feb 14, 2024 | 11.49 | 12.02 | 11.48 | 11.92 | 11.92 | 76,100 |
Feb 13, 2024 | 11.45 | 11.63 | 11.15 | 11.34 | 11.34 | 118,300 |
Feb 12, 2024 | 11.71 | 12.10 | 11.63 | 11.76 | 11.76 | 88,800 |
Feb 9, 2024 | 11.71 | 12.05 | 11.71 | 11.81 | 11.81 | 77,100 |
Feb 8, 2024 | 11.18 | 11.87 | 11.18 | 11.62 | 11.62 | 66,600 |
Feb 7, 2024 | 11.71 | 11.74 | 11.17 | 11.21 | 11.21 | 71,100 |
Feb 6, 2024 | 11.52 | 11.74 | 11.46 | 11.71 | 11.71 | 77,200 |
Feb 5, 2024 | 11.59 | 11.71 | 11.17 | 11.47 | 11.47 | 69,900 |
Feb 2, 2024 | 11.78 | 11.85 | 11.57 | 11.75 | 11.75 | 59,000 |
Feb 1, 2024 | 12.00 | 12.28 | 11.73 | 11.84 | 11.84 | 101,800 |
Jan 31, 2024 | 12.45 | 12.61 | 11.91 | 11.93 | 11.93 | 98,700 |
Jan 30, 2024 | 12.47 | 12.71 | 12.40 | 12.58 | 12.58 | 64,200 |
Jan 29, 2024 | 12.50 | 12.64 | 12.05 | 12.56 | 12.56 | 85,100 |
Jan 26, 2024 | 12.61 | 12.74 | 12.30 | 12.43 | 12.43 | 74,400 |
Jan 25, 2024 | 12.36 | 12.81 | 12.32 | 12.67 | 12.67 | 106,200 |
Jan 24, 2024 | 12.62 | 12.74 | 12.10 | 12.20 | 12.20 | 79,300 |
Jan 23, 2024 | 12.48 | 12.88 | 12.39 | 12.50 | 12.50 | 67,600 |
Jan 22, 2024 | 12.78 | 13.07 | 12.34 | 12.36 | 12.36 | 111,400 |
Jan 19, 2024 | 12.69 | 12.90 | 12.50 | 12.66 | 12.66 | 91,000 |
Jan 18, 2024 | 12.57 | 12.92 | 12.39 | 12.58 | 12.58 | 95,500 |
Jan 17, 2024 | 11.99 | 12.60 | 11.90 | 12.48 | 12.48 | 141,200 |
Jan 16, 2024 | 12.00 | 12.21 | 11.85 | 12.15 | 12.15 | 84,500 |
Jan 12, 2024 | 12.18 | 12.32 | 11.96 | 12.00 | 12.00 | 115,600 |
Jan 11, 2024 | 12.22 | 12.31 | 11.78 | 12.08 | 12.08 | 100,100 |
Jan 10, 2024 | 12.33 | 12.33 | 12.08 | 12.27 | 12.27 | 103,700 |
Jan 9, 2024 | 12.39 | 12.41 | 12.03 | 12.31 | 12.31 | 82,000 |
Jan 8, 2024 | 12.38 | 12.80 | 12.35 | 12.52 | 12.52 | 77,000 |
Jan 5, 2024 | 12.74 | 12.83 | 12.40 | 12.44 | 12.44 | 104,500 |
Jan 4, 2024 | 12.72 | 12.91 | 12.65 | 12.71 | 12.71 | 100,100 |
Jan 3, 2024 | 13.13 | 13.24 | 12.56 | 12.66 | 12.66 | 97,300 |
Jan 2, 2024 | 13.50 | 13.59 | 13.15 | 13.25 | 13.25 | 131,700 |
Dec 29, 2023 | 13.40 | 13.64 | 13.06 | 13.60 | 13.60 | 137,000 |
Dec 28, 2023 | 13.25 | 13.58 | 13.17 | 13.26 | 13.26 | 113,400 |
Dec 27, 2023 | 13.44 | 13.71 | 13.35 | 13.52 | 13.52 | 63,100 |
Dec 26, 2023 | 13.22 | 13.58 | 13.22 | 13.48 | 13.48 | 91,900 |
Dec 22, 2023 | 13.25 | 13.45 | 12.96 | 13.10 | 13.10 | 149,400 |
Dec 21, 2023 | 12.67 | 13.37 | 12.67 | 13.21 | 13.21 | 122,200 |
Dec 20, 2023 | 12.62 | 12.98 | 12.45 | 12.55 | 12.55 | 130,300 |
Dec 19, 2023 | 11.97 | 12.73 | 11.92 | 12.65 | 12.65 | 144,900 |
Dec 18, 2023 | 12.68 | 12.83 | 12.03 | 12.18 | 12.18 | 183,800 |
Dec 15, 2023 | 12.51 | 12.77 | 12.37 | 12.75 | 12.75 | 198,600 |
Dec 14, 2023 | 12.15 | 12.65 | 12.15 | 12.39 | 12.39 | 134,800 |
Dec 13, 2023 | 11.68 | 12.15 | 11.34 | 12.09 | 12.09 | 199,700 |
Dec 12, 2023 | 11.76 | 12.00 | 11.61 | 11.86 | 11.86 | 182,200 |
Dec 11, 2023 | 11.84 | 12.10 | 10.66 | 12.03 | 12.03 | 614,400 |
Dec 8, 2023 | 13.45 | 13.50 | 13.05 | 13.16 | 13.16 | 109,700 |
Dec 7, 2023 | 13.29 | 13.60 | 13.15 | 13.49 | 13.49 | 79,300 |
Dec 6, 2023 | 13.48 | 13.72 | 13.14 | 13.32 | 13.32 | 80,200 |
Dec 5, 2023 | 13.34 | 13.79 | 13.31 | 13.43 | 13.43 | 54,400 |
Dec 4, 2023 | 13.26 | 13.69 | 13.14 | 13.39 | 13.39 | 167,900 |
Dec 1, 2023 | 13.07 | 13.59 | 13.06 | 13.50 | 13.50 | 68,900 |
Nov 30, 2023 | 13.16 | 13.30 | 12.91 | 13.07 | 13.07 | 70,700 |
Nov 29, 2023 | 13.21 | 13.56 | 12.91 | 13.01 | 13.01 | 70,100 |
Nov 28, 2023 | 13.70 | 13.70 | 13.11 | 13.14 | 13.14 | 142,100 |
Nov 27, 2023 | 13.14 | 13.33 | 12.92 | 12.97 | 12.97 | 85,300 |
Nov 24, 2023 | 12.95 | 13.38 | 12.84 | 13.34 | 13.34 | 47,000 |
Nov 22, 2023 | 12.81 | 13.24 | 12.67 | 12.96 | 12.96 | 122,300 |
Nov 21, 2023 | 12.61 | 12.72 | 12.42 | 12.67 | 12.67 | 94,100 |
Nov 20, 2023 | 12.40 | 12.92 | 12.40 | 12.63 | 12.63 | 98,800 |
Nov 17, 2023 | 12.60 | 12.74 | 12.49 | 12.73 | 12.73 | 69,700 |
Nov 16, 2023 | 12.70 | 12.85 | 12.39 | 12.57 | 12.57 | 70,200 |
Nov 15, 2023 | 12.43 | 12.89 | 12.43 | 12.65 | 12.65 | 79,900 |
Nov 14, 2023 | 12.36 | 12.54 | 12.27 | 12.52 | 12.52 | 85,900 |
Nov 13, 2023 | 12.05 | 12.29 | 11.85 | 12.05 | 12.05 | 56,300 |
Nov 10, 2023 | 12.31 | 12.45 | 12.05 | 12.11 | 12.11 | 67,600 |
Nov 9, 2023 | 12.18 | 12.57 | 12.06 | 12.34 | 12.34 | 83,300 |
Nov 8, 2023 | 12.16 | 12.23 | 11.91 | 12.04 | 12.04 | 75,900 |
Nov 7, 2023 | 12.23 | 12.58 | 11.76 | 12.00 | 12.00 | 113,700 |
Nov 6, 2023 | 12.39 | 12.66 | 11.85 | 12.28 | 12.28 | 181,600 |
Nov 3, 2023 | 12.05 | 13.00 | 11.73 | 12.90 | 12.90 | 272,200 |
Nov 2, 2023 | 12.61 | 13.54 | 12.61 | 13.39 | 13.39 | 105,300 |
Nov 1, 2023 | 12.86 | 12.93 | 12.42 | 12.60 | 12.60 | 73,200 |
Oct 31, 2023 | 12.78 | 13.01 | 12.58 | 12.93 | 12.93 | 71,600 |
Oct 30, 2023 | 12.93 | 13.03 | 12.55 | 12.84 | 12.84 | 75,100 |
Oct 27, 2023 | 13.07 | 13.33 | 12.79 | 12.93 | 12.93 | 58,900 |
Oct 26, 2023 | 13.53 | 13.75 | 12.91 | 12.99 | 12.99 | 72,900 |
Oct 25, 2023 | 13.77 | 13.80 | 13.11 | 13.51 | 13.51 | 106,100 |
Oct 24, 2023 | 13.59 | 14.23 | 13.53 | 14.12 | 14.12 | 99,000 |
Oct 23, 2023 | 13.72 | 13.85 | 13.11 | 13.31 | 13.31 | 97,600 |
Oct 20, 2023 | 14.06 | 14.28 | 13.65 | 13.88 | 13.88 | 82,700 |
Oct 19, 2023 | 14.16 | 14.35 | 13.80 | 14.02 | 14.02 | 88,800 |
Oct 18, 2023 | 14.91 | 14.94 | 14.07 | 14.15 | 14.15 | 84,500 |
Oct 17, 2023 | 14.40 | 15.07 | 14.40 | 15.03 | 15.03 | 99,200 |
Oct 16, 2023 | 13.98 | 14.63 | 13.98 | 14.51 | 14.51 | 67,300 |
Oct 13, 2023 | 14.48 | 14.48 | 13.87 | 14.01 | 14.01 | 90,200 |
Oct 12, 2023 | 14.77 | 14.97 | 14.25 | 14.49 | 14.49 | 84,500 |
Oct 11, 2023 | 15.08 | 15.43 | 14.47 | 14.69 | 14.69 | 60,000 |
Oct 10, 2023 | 14.84 | 15.47 | 14.83 | 15.05 | 15.05 | 83,200 |
Oct 9, 2023 | 14.90 | 14.90 | 14.61 | 14.80 | 14.80 | 69,300 |
Oct 6, 2023 | 14.40 | 15.09 | 14.16 | 14.91 | 14.91 | 73,800 |
Oct 5, 2023 | 14.62 | 14.85 | 14.15 | 14.60 | 14.60 | 100,100 |
Oct 4, 2023 | 14.07 | 14.78 | 13.85 | 14.77 | 14.77 | 103,600 |
Oct 3, 2023 | 14.75 | 14.81 | 14.10 | 14.14 | 14.14 | 86,600 |
Oct 2, 2023 | 15.02 | 15.21 | 14.72 | 14.87 | 14.87 | 79,500 |
Sep 29, 2023 | 15.29 | 15.30 | 14.66 | 15.17 | 15.17 | 101,600 |
Sep 28, 2023 | 14.90 | 15.50 | 14.90 | 15.13 | 15.13 | 63,400 |
Sep 27, 2023 | 14.85 | 15.11 | 14.69 | 14.99 | 14.99 | 72,200 |
Sep 26, 2023 | 14.79 | 15.20 | 14.70 | 14.75 | 14.75 | 76,800 |
Sep 25, 2023 | 14.79 | 15.18 | 14.75 | 14.87 | 14.87 | 106,900 |
Sep 22, 2023 | 14.82 | 15.35 | 14.78 | 14.93 | 14.93 | 63,400 |
Sep 21, 2023 | 14.83 | 14.99 | 14.60 | 14.79 | 14.79 | 92,800 |
Sep 20, 2023 | 15.01 | 15.55 | 14.98 | 15.08 | 15.08 | 106,400 |
Sep 19, 2023 | 15.08 | 15.41 | 14.81 | 14.82 | 14.82 | 139,900 |
Sep 18, 2023 | 14.91 | 15.44 | 14.86 | 15.13 | 15.13 | 98,200 |
Sep 15, 2023 | 15.63 | 15.72 | 14.82 | 14.92 | 14.92 | 165,900 |
Sep 14, 2023 | 15.77 | 16.00 | 15.51 | 15.61 | 15.61 | 104,800 |
Sep 13, 2023 | 15.79 | 15.91 | 15.50 | 15.67 | 15.67 | 116,200 |
Sep 12, 2023 | 15.51 | 15.97 | 15.50 | 15.83 | 15.83 | 139,000 |
Sep 11, 2023 | 16.59 | 16.80 | 15.60 | 15.75 | 15.75 | 193,800 |
Sep 8, 2023 | 16.95 | 17.15 | 16.59 | 16.68 | 16.68 | 88,000 |
Sep 7, 2023 | 17.00 | 17.09 | 16.67 | 16.87 | 16.87 | 117,500 |
Sep 6, 2023 | 16.95 | 17.31 | 16.95 | 17.22 | 17.22 | 87,400 |
Sep 5, 2023 | 17.57 | 17.60 | 17.00 | 17.05 | 17.05 | 109,700 |
Sep 1, 2023 | 17.74 | 17.99 | 17.51 | 17.62 | 17.62 | 106,700 |
Aug 31, 2023 | 17.62 | 17.94 | 17.49 | 17.52 | 17.52 | 98,700 |
Aug 30, 2023 | 17.00 | 17.57 | 16.93 | 17.45 | 17.45 | 105,600 |
Aug 29, 2023 | 16.98 | 17.53 | 16.90 | 17.08 | 17.08 | 115,600 |
Aug 28, 2023 | 16.78 | 17.23 | 16.75 | 17.06 | 17.06 | 141,600 |
Aug 25, 2023 | 16.53 | 16.80 | 16.30 | 16.46 | 16.46 | 82,700 |
Aug 24, 2023 | 17.35 | 17.44 | 16.40 | 16.44 | 16.44 | 105,200 |
Aug 23, 2023 | 16.77 | 17.31 | 16.42 | 17.12 | 17.12 | 121,100 |
Aug 22, 2023 | 16.48 | 16.77 | 16.31 | 16.65 | 16.65 | 140,600 |
Aug 21, 2023 | 16.84 | 17.21 | 16.41 | 16.46 | 16.46 | 126,100 |
Aug 18, 2023 | 15.91 | 16.82 | 15.75 | 16.66 | 16.66 | 188,300 |
Aug 17, 2023 | 16.18 | 16.52 | 16.00 | 16.18 | 16.18 | 148,400 |
Aug 16, 2023 | 16.59 | 16.98 | 16.04 | 16.06 | 16.06 | 250,400 |
Aug 15, 2023 | 16.67 | 17.12 | 16.50 | 16.56 | 16.56 | 162,500 |
Aug 14, 2023 | 16.21 | 16.96 | 16.01 | 16.74 | 16.74 | 275,800 |
Aug 11, 2023 | 17.24 | 17.45 | 16.73 | 16.83 | 16.83 | 169,600 |
Aug 10, 2023 | 17.50 | 17.98 | 17.22 | 17.51 | 17.51 | 175,400 |
Aug 9, 2023 | 17.50 | 17.50 | 16.96 | 17.21 | 17.21 | 252,000 |
Aug 8, 2023 | 18.11 | 18.23 | 17.59 | 17.64 | 17.64 | 226,400 |
Aug 7, 2023 | 18.66 | 18.88 | 18.16 | 18.32 | 18.32 | 238,200 |
Aug 4, 2023 | 20.70 | 20.80 | 18.51 | 18.62 | 18.62 | 500,100 |
Aug 3, 2023 | 20.07 | 20.69 | 20.07 | 20.69 | 20.69 | 136,600 |
Aug 2, 2023 | 20.56 | 20.70 | 19.79 | 20.36 | 20.36 | 167,000 |
Aug 1, 2023 | 20.71 | 21.10 | 19.60 | 21.00 | 21.00 | 298,800 |
Jul 31, 2023 | 21.85 | 22.70 | 21.05 | 21.16 | 21.16 | 355,200 |
Jul 28, 2023 | 21.65 | 21.98 | 21.40 | 21.86 | 21.86 | 99,000 |
Jul 27, 2023 | 21.52 | 21.64 | 21.18 | 21.43 | 21.43 | 116,100 |
Jul 26, 2023 | 21.80 | 21.90 | 20.85 | 21.19 | 21.19 | 145,700 |
Jul 25, 2023 | 22.00 | 22.49 | 21.71 | 21.83 | 21.83 | 164,000 |
Jul 24, 2023 | 21.40 | 21.96 | 20.90 | 21.70 | 21.70 | 207,800 |
Jul 21, 2023 | 22.41 | 22.66 | 21.12 | 21.34 | 21.34 | 209,700 |
Jul 20, 2023 | 22.65 | 22.75 | 21.91 | 22.30 | 22.30 | 236,000 |
Jul 19, 2023 | 22.36 | 22.77 | 21.30 | 21.63 | 21.63 | 243,800 |
Jul 18, 2023 | 21.06 | 22.29 | 20.87 | 22.28 | 22.28 | 259,400 |
Jul 17, 2023 | 20.96 | 21.86 | 20.52 | 21.25 | 21.25 | 387,500 |
Jul 14, 2023 | 21.45 | 21.74 | 20.39 | 20.86 | 20.86 | 358,200 |
Jul 13, 2023 | 21.96 | 22.41 | 20.92 | 21.70 | 21.70 | 618,900 |
Jul 12, 2023 | 23.76 | 24.19 | 22.03 | 22.33 | 22.33 | 474,300 |
Jul 11, 2023 | 23.20 | 23.84 | 23.13 | 23.64 | 23.64 | 204,800 |
Jul 10, 2023 | 23.34 | 23.95 | 22.87 | 23.25 | 23.25 | 305,000 |
Jul 7, 2023 | 23.65 | 24.49 | 23.56 | 23.70 | 23.70 | 213,400 |
Jul 6, 2023 | 25.00 | 25.00 | 22.67 | 23.43 | 23.43 | 401,600 |
Jul 5, 2023 | 26.13 | 26.13 | 25.07 | 25.19 | 25.19 | 167,400 |
Jul 3, 2023 | 26.45 | 26.71 | 25.53 | 26.21 | 26.21 | 82,400 |
Jun 30, 2023 | 26.44 | 26.56 | 25.80 | 26.26 | 26.26 | 184,900 |
Jun 29, 2023 | 25.61 | 26.09 | 25.20 | 26.02 | 26.02 | 168,000 |
Jun 28, 2023 | 26.74 | 26.81 | 25.30 | 25.50 | 25.50 | 282,800 |
Jun 27, 2023 | 24.75 | 26.98 | 24.72 | 26.91 | 26.91 | 263,300 |
Jun 26, 2023 | 24.55 | 25.72 | 24.20 | 24.57 | 24.57 | 197,400 |
Jun 23, 2023 | 24.68 | 25.34 | 24.32 | 24.50 | 24.50 | 1,640,700 |
Jun 22, 2023 | 24.73 | 25.57 | 24.12 | 25.01 | 25.01 | 180,200 |
Jun 21, 2023 | 25.24 | 26.07 | 25.05 | 25.12 | 25.12 | 159,300 |
Jun 20, 2023 | 24.61 | 25.53 | 24.37 | 25.35 | 25.35 | 200,700 |
Jun 16, 2023 | 25.44 | 25.59 | 24.01 | 24.19 | 24.19 | 226,600 |
Jun 15, 2023 | 25.14 | 26.13 | 24.91 | 25.62 | 25.62 | 262,500 |
Jun 14, 2023 | 26.23 | 26.23 | 24.50 | 25.15 | 25.15 | 245,000 |
Jun 13, 2023 | 27.17 | 27.17 | 25.52 | 25.89 | 25.89 | 306,300 |
Jun 12, 2023 | 26.32 | 26.90 | 25.81 | 26.79 | 26.79 | 384,900 |
Jun 9, 2023 | 24.78 | 26.50 | 24.44 | 25.57 | 25.57 | 429,700 |
Jun 8, 2023 | 24.41 | 25.39 | 24.30 | 24.37 | 24.37 | 210,600 |
Jun 7, 2023 | 25.23 | 25.71 | 23.69 | 24.07 | 24.07 | 336,700 |
Jun 6, 2023 | 23.88 | 25.00 | 23.82 | 24.97 | 24.97 | 331,300 |
Jun 5, 2023 | 22.64 | 24.21 | 22.61 | 23.78 | 23.78 | 303,200 |
Jun 2, 2023 | 23.42 | 23.50 | 21.25 | 22.64 | 22.64 | 246,800 |
Jun 1, 2023 | 20.56 | 22.94 | 20.56 | 22.62 | 22.62 | 305,100 |
May 31, 2023 | 21.57 | 21.65 | 20.06 | 20.60 | 20.60 | 333,800 |
May 30, 2023 | 22.80 | 23.29 | 21.18 | 21.80 | 21.80 | 325,900 |
May 26, 2023 | 21.15 | 22.34 | 21.15 | 21.92 | 21.92 | 435,200 |
May 25, 2023 | 21.56 | 22.61 | 21.03 | 21.09 | 21.09 | 860,300 |
May 24, 2023 | 20.90 | 21.18 | 20.25 | 21.17 | 21.17 | 182,300 |
May 23, 2023 | 21.51 | 22.00 | 20.80 | 21.08 | 21.08 | 212,200 |
May 22, 2023 | 21.25 | 21.82 | 21.01 | 21.52 | 21.52 | 221,900 |
May 19, 2023 | 21.74 | 21.98 | 21.30 | 21.45 | 21.45 | 170,400 |
May 18, 2023 | 21.75 | 22.07 | 21.45 | 21.54 | 21.54 | 181,200 |
May 17, 2023 | 20.88 | 21.92 | 20.88 | 21.58 | 21.58 | 211,400 |
May 16, 2023 | 21.38 | 22.06 | 20.66 | 20.88 | 20.88 | 187,400 |
May 15, 2023 | 20.76 | 21.35 | 20.18 | 21.10 | 21.10 | 305,100 |
May 12, 2023 | 20.03 | 21.08 | 20.03 | 20.60 | 20.60 | 255,300 |
May 11, 2023 | 21.97 | 22.00 | 18.50 | 19.82 | 19.82 | 523,800 |
May 10, 2023 | 22.00 | 23.54 | 21.66 | 22.42 | 22.42 | 361,100 |
May 9, 2023 | 21.16 | 21.21 | 20.55 | 20.80 | 20.80 | 99,600 |
May 8, 2023 | 20.26 | 21.65 | 20.10 | 21.32 | 21.32 | 264,700 |
May 5, 2023 | 19.00 | 20.29 | 18.56 | 20.07 | 20.07 | 174,700 |
May 4, 2023 | 19.96 | 20.00 | 18.14 | 19.05 | 19.05 | 148,600 |
May 3, 2023 | 19.15 | 19.90 | 18.84 | 19.83 | 19.83 | 136,100 |
May 2, 2023 | 19.24 | 19.58 | 18.54 | 19.38 | 19.38 | 79,200 |
May 1, 2023 | 19.00 | 19.57 | 18.70 | 19.09 | 19.09 | 97,100 |
Apr 28, 2023 | 18.40 | 19.00 | 18.36 | 19.00 | 19.00 | 94,000 |
Apr 27, 2023 | 20.59 | 20.65 | 18.10 | 18.55 | 18.55 | 323,900 |
Apr 26, 2023 | 20.54 | 21.49 | 20.43 | 20.64 | 20.64 | 138,900 |
Apr 25, 2023 | 20.14 | 20.70 | 19.77 | 20.25 | 20.25 | 191,100 |
Apr 24, 2023 | 21.31 | 21.46 | 20.26 | 20.39 | 20.39 | 147,200 |
Related Tickers
AEHR Aehr Test Systems
10.56
-0.28%
UCTT Ultra Clean Holdings, Inc.
39.75
+3.49%
PLAB Photronics, Inc.
26.96
+4.98%
ASYS Amtech Systems, Inc.
4.7600
+2.37%
ACMR ACM Research, Inc.
27.39
+6.37%
ACLS Axcelis Technologies, Inc.
97.24
+0.29%
INDI indie Semiconductor, Inc.
5.21
+1.96%
ICHR Ichor Holdings, Ltd.
37.54
+3.79%
IPGP IPG Photonics Corporation
85.37
+0.32%
ONTO Onto Innovation Inc.
176.10
+3.12%