NYSE American · INTT · stock
Intest Corp. (INTT) stock price history
Every NYSE American trading session of Intest Corp. from Jun 17, 1997 to Sep 28, 2026: 7,366 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTT adjusted close, 1997 to 2026
- $26.91
- All time high, 2023
- $20.00
- 52 week high, $7.07 low
- 7,366
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
INTT key facts
- Intest Corp. (INTT) closed at $11.71 on Sep 28, 2026 on NYSE American.
- INTT's all time high close is $26.91, set on Jun 27, 2023; its all time low close is $0.1160 on Mar 9, 2009.
- INTT's 52 week range is $7.07 to $20.00.
- INTT returned +42.5% over the year to Sep 28, 2026 and 0.0% over five years.
- Over ten years INTT returned +196%, +11.5% a year compounded.
- INTT's deepest drawdown was -99.5% from Mar 1, 2000 to Mar 9, 2009.
- DataCedar holds 7,366 daily sessions of INTT history from Jun 17, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INTT price chart, 1997 to 2026
INTT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | -29.5% |
| 6 months | -16.5% |
| Year to date | +57.8% |
| 1 year | +42.5% |
| 3 years | -22.6% |
| 5 years | 0.0% |
| 10 years | +196.5% |
| Since Jun 17, 1997 | +58.8% |
| Compound annual growth, 29.3 years | +1.6% |
INTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.91 on Jun 27, 2023
- All time low close
- $0.1160 on Mar 9, 2009
- 52 week high
- $20.00 on Apr 30, 2026
- 52 week low
- $7.07 on Dec 17, 2025
- Deepest drawdown
- -99.5% from Mar 1, 2000 to Mar 9, 2009, recovered Jun 6, 2023
- Best single session
- +75.0% on Nov 28, 2008
- Worst single session
- -46.0% on Oct 19, 2004
- Volatility, 1 year annualised
- 68.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2009, +592%
- Worst calendar year
- 2008, -89%
INTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Jun 17, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.44 | $20.00 | $7.42 | $11.71 | +56.8% | 37.1M | 185 |
| 2025 | $9.10 | $9.77 | $5.24 | $7.47 | -13.0% | 9.7M | 250 |
| 2024 | $13.50 | $14.35 | $6.28 | $8.59 | -36.8% | 22.9M | 252 |
| 2023 | $10.25 | $27.17 | $10.20 | $13.60 | +32.0% | 41.9M | 250 |
| 2022 | $12.84 | $14.05 | $6.07 | $10.30 | -19.0% | 13.4M | 251 |
| 2021 | $6.49 | $18.00 | $6.07 | $12.72 | +96.0% | 30.2M | 252 |
| 2020 | $5.95 | $6.50 | $2.08 | $6.49 | +9.1% | 6.8M | 253 |
| 2019 | $6.44 | $7.88 | $4.10 | $5.95 | -2.9% | 7.8M | 252 |
| 2018 | $8.75 | $9.50 | $5.45 | $6.13 | -29.1% | 13.5M | 251 |
| 2017 | $4.50 | $10.25 | $4.30 | $8.65 | +88.0% | 20.6M | 251 |
| 2016 | $4.23 | $4.75 | $3.43 | $4.60 | +8.7% | 2.7M | 252 |
| 2015 | $4.21 | $5.21 | $3.47 | $4.23 | -0.5% | 4.1M | 252 |
| 2014 | $3.80 | $5.75 | $3.66 | $4.25 | +11.8% | 8.2M | 252 |
| 2013 | $2.74 | $4.25 | $2.63 | $3.80 | +37.7% | 3.1M | 252 |
| 2012 | $2.77 | $3.84 | $2.20 | $2.76 | +2.7% | 5.4M | 250 |
| 2011 | $2.48 | $4.52 | $2.06 | $2.69 | +9.0% | 18.2M | 252 |
| 2010 | $1.74 | $4.50 | $1.26 | $2.47 | +47.4% | 34.8M | 252 |
| 2009 | $0.1934 | $2.19 | $0.1064 | $1.67 | +592.0% | 12.2M | 252 |
| 2008 | $2.32 | $2.50 | $0.0967 | $0.2417 | -89.4% | 2.3M | 253 |
| 2007 | $4.24 | $4.77 | $1.98 | $2.27 | -46.3% | 2.1M | 251 |
| 2006 | $3.21 | $6.74 | $3.05 | $4.24 | +32.3% | 8M | 251 |
| 2005 | $4.35 | $4.73 | $2.90 | $3.20 | -24.6% | 2.9M | 252 |
| 2004 | $5.80 | $9.67 | $3.67 | $4.24 | -27.9% | 11.7M | 252 |
| 2003 | $4.64 | $6.67 | $2.70 | $5.89 | +27.1% | 1.8M | 252 |
| 2002 | $4.83 | $8.31 | $2.62 | $4.63 | -6.1% | 1.6M | 252 |
| 2001 | $6.41 | $10.39 | $2.36 | $4.93 | -20.0% | 2.6M | 248 |
| 2000 | $16.74 | $25.38 | $4.83 | $6.16 | -64.6% | 6.8M | 252 |
| 1999 | $7.98 | $19.70 | $3.51 | $17.40 | +118.2% | 4.4M | 252 |
| 1998 | $6.77 | $9.91 | $3.63 | $7.98 | +17.9% | 2.5M | 252 |
| 1997 | $7.25 | $18.13 | $4.83 | $6.77 | n/a | 7.6M | 138 |
INTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.71 | +8.4% |
| August 2026 | $10.80 | -12.6% |
| July 2026 | $12.35 | -32.0% |
| June 2026 | $18.17 | +7.9% |
| May 2026 | $16.84 | -9.9% |
| April 2026 | $18.69 | +36.9% |
| March 2026 | $13.65 | +17.2% |
| February 2026 | $11.65 | +27.3% |
| January 2026 | $9.15 | +22.5% |
| December 2025 | $7.47 | -7.3% |
| November 2025 | $8.06 | -5.0% |
| October 2025 | $8.48 | +8.6% |
About the INTT data
Daily bars. 7,366 sessions from Jun 17, 1997 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
INTT share price history
