Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

In-Touch Survey Sys (TSV: INX )

0.4000 -0.0300 (-6.98%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.3700 0.3700 0.3400 0.3400 44,499 +0.00(+0.00%)
Mar 28, 2019 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3500 0.3400 0.3400 7,500 +0.00(+0.00%)
Mar 26, 2019 0.3400 0.3400 0.3400 0.3400 115,000 +0.00(+0.00%)
Mar 25, 2019 0.3600 0.3600 0.3400 0.3400 25,000 -0.01(-2.86%)
Mar 22, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-1.41%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3550 96,560 -0.01(-1.39%)
Mar 18, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Mar 14, 2019 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Mar 13, 2019 0.3700 0.3700 0.3600 0.3700 25,100 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.3700 0.3500 0.3700 19,100 +0.02(+5.71%)
Mar 08, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 07, 2019 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-2.70%)
Mar 06, 2019 0.3650 0.3700 0.3650 0.3700 109,500 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+1.37%)
Feb 27, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Feb 26, 2019 0.3800 0.3800 0.3800 0.3800 20,500 -0.03(-7.32%)
Feb 25, 2019 0.3850 0.4100 0.3800 0.4100 60,500 +0.02(+6.49%)
Feb 22, 2019 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3850 0.3850 2,500 -0.02(-3.75%)
Feb 19, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 15, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Feb 14, 2019 0.3950 0.3950 0.3950 0.3950 14,500 +0.02(+3.95%)
Feb 13, 2019 0.4000 0.4000 0.3800 0.3800 13,000 +0.00(+0.00%)
Feb 12, 2019 0.4000 0.4300 0.3500 0.3800 276,700 +0.02(+5.56%)
Feb 11, 2019 0.3750 0.3750 0.3600 0.3600 13,000 -0.03(-6.49%)
Feb 08, 2019 0.3850 0.3850 0.3850 0.3850 4,500 -0.05(-12.50%)
Feb 01, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 31, 2019 0.4400 0.4400 0.4400 80 +0.00(+0.00%)
Jan 23, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 22, 2019 0.4400 0.4400 0.4400 0.4400 20,500 +0.02(+3.53%)
Jan 21, 2019 0.3850 0.4250 0.3850 0.4250 29,100 +0.02(+6.25%)
Jan 18, 2019 0.4000 0.4000 0.4000 0.4000 50,000 -0.01(-1.23%)
Jan 17, 2019 0.3900 0.4050 0.3900 0.4050 33,000 +0.01(+1.25%)
Jan 16, 2019 0.4000 0.4000 0.4000 0.4000 24,000 +0.00(+0.00%)
Jan 15, 2019 0.4000 0.4300 0.4000 0.4000 100,000 +0.03(+8.11%)
Jan 14, 2019 0.3700 0.3700 0.3700 0.3700 7,500 -0.03(-7.50%)
Jan 09, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jan 08, 2019 0.3700 0.3700 0.3700 0.3700 15,000 +0.01(+1.37%)
Dec 27, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 24, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 21, 2018 0.4200 0.4200 0.3800 0.4000 31,500 +0.00(+0.00%)
Dec 20, 2018 0.4000 0.4000 0.3800 0.4000 67,800 +0.05(+14.29%)
Dec 19, 2018 0.3500 0.3500 0.3500 0.3500 49,500 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.3600 0.3500 0.3500 7,500 -0.05(-12.50%)
Dec 17, 2018 0.4000 0.4000 0.4000 0.4000 900 +0.00(+0.00%)
Dec 14, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.04(+11.11%)
Dec 13, 2018 0.4000 0.4000 0.3600 0.3600 8,000 -0.04(-10.00%)
Dec 12, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 10, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 07, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Dec 05, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 04, 2018 0.4400 0.4400 0.4100 0.4100 39,600 +0.04(+10.81%)
Nov 29, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 26, 2018 0.3700 0.3700 0.3700 0 -0.07(-14.94%)
Nov 21, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Nov 12, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 08, 2018 0.4200 0.4200 0.4200 0 -0.02(-3.45%)
Nov 05, 2018 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Nov 02, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Nov 01, 2018 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+4.88%)
Oct 29, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 25, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Oct 24, 2018 0.4300 0.4300 0.4300 0.4300 20,999 -0.03(-5.49%)
Oct 23, 2018 0.4300 0.4550 0.4300 0.4550 5,800 +0.03(+5.81%)
Oct 22, 2018 0.4300 0.4300 0.4300 0.4300 6,650 -0.02(-4.44%)
Oct 19, 2018 0.4300 0.4500 0.4300 0.4500 45,000 +0.02(+4.65%)
Oct 18, 2018 0.4400 0.4400 0.4300 0.4300 47,500 -0.01(-2.27%)
Oct 17, 2018 0.4350 0.4400 0.4300 0.4400 205,090 +0.01(+1.15%)
Oct 16, 2018 0.4400 0.4400 0.4350 0.4350 30,000 -0.01(-2.25%)
Oct 15, 2018 0.4500 0.4650 0.4450 0.4450 175,802 -0.01(-1.11%)
Oct 12, 2018 0.4500 0.4500 0.4500 0.4500 7,500 -0.00(-0.66%)
Oct 11, 2018 0.4600 0.4600 0.4530 0.4530 35,000 -0.01(-1.52%)
Oct 10, 2018 0.4600 0.4600 0.4600 0.4600 21,500 +0.00(+0.00%)
Oct 05, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 04, 2018 0.4600 0.4600 0.4600 0.4600 5,000 -0.04(-8.00%)
Oct 02, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Sep 28, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 27, 2018 0.4700 0.4900 0.4700 0.4900 37,720 +0.02(+4.26%)
Sep 26, 2018 0.4700 0.4700 0.4700 0.4700 2,450 +0.00(+0.00%)
Sep 20, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 19, 2018 0.4700 0.4700 0.4700 0.4700 54,500 -0.01(-1.05%)
Sep 18, 2018 0.4700 0.4800 0.4700 0.4750 61,000 +0.01(+1.06%)
Sep 17, 2018 0.4600 0.4700 0.4600 0.4700 24,550 +0.00(+1.08%)
Sep 14, 2018 0.4500 0.4650 0.4350 0.4650 48,400 +0.02(+3.33%)
Sep 12, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Sep 10, 2018 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 07, 2018 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-2.22%)
Sep 05, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Sep 04, 2018 0.4500 0.4500 0.4400 0.4400 20,000 -0.01(-2.22%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Aug 27, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 24, 2018 0.4250 0.4250 0.4250 0.4250 5,000 -0.01(-1.16%)
Aug 21, 2018 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 16, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Aug 15, 2018 0.4450 0.4450 0.4450 0.4450 1,500 -0.02(-4.30%)
Aug 14, 2018 0.4500 0.4650 0.4400 0.4650 65,500 +0.01(+2.20%)
Aug 10, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Aug 09, 2018 0.4700 0.4700 0.4450 0.4500 93,999 -0.04(-9.09%)
Aug 08, 2018 0.4950 0.4950 0.4950 480 +0.00(+0.00%)
Aug 07, 2018 0.4950 0.4950 0.4950 0.4950 3,000 +0.00(+0.00%)
Jul 27, 2018 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jul 25, 2018 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Jul 24, 2018 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+5.62%)
Jul 23, 2018 0.4450 0.4450 0.4450 0.4450 18,000 +0.00(+0.00%)
Jul 20, 2018 0.4450 0.4450 0.4450 0.4450 18,500 +0.00(+0.00%)
Jul 19, 2018 0.4450 0.4450 0.4450 0.4450 30,000 -0.01(-1.11%)
Jul 18, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 17, 2018 0.4650 0.4650 0.4500 0.4500 39,500 -0.02(-3.23%)
Jul 10, 2018 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Jul 09, 2018 0.5000 0.5000 0.4900 0.5000 18,000 +0.01(+1.01%)
Jul 06, 2018 0.5000 0.5000 0.4900 0.4950 21,333 -0.01(-1.00%)
Jul 04, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 29, 2018 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Jun 28, 2018 0.5100 0.5400 0.5100 0.5400 17,500 +0.00(+0.00%)
Jun 26, 2018 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jun 25, 2018 0.5000 0.5000 0.5000 0.5000 13,500 +0.00(+0.00%)
Jun 22, 2018 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jun 21, 2018 0.4900 0.5000 0.4900 0.5000 11,000 +0.01(+2.04%)
Jun 20, 2018 0.4900 0.4900 0.4900 0.4900 3,970 +0.00(+0.00%)
Jun 18, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 15, 2018 0.4800 0.4900 0.4800 0.4900 5,000 +0.01(+2.08%)
Jun 14, 2018 0.4800 0.4800 0.4800 0.4800 16,500 -0.01(-1.03%)
Jun 13, 2018 0.4800 0.4850 0.4800 0.4850 38,000 -0.01(-1.02%)
Jun 12, 2018 0.4800 0.4900 0.4800 0.4900 29,600 +0.00(+0.00%)
Jun 11, 2018 0.4800 0.4900 0.4800 0.4900 43,000 +0.01(+2.08%)
Jun 08, 2018 0.4700 0.4800 0.4700 0.4800 5,000 +0.03(+6.67%)
Jun 07, 2018 0.4800 0.4800 0.4500 0.4500 27,360 -0.03(-6.25%)
Jun 06, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Jun 05, 2018 0.4800 0.4800 0.4800 0.4800 47,000 -0.02(-4.00%)
Jun 01, 2018 0.5000 0.5000 0.5000 44 +0.02(+4.17%)
May 31, 2018 0.4800 0.4800 0.4800 0.4800 4,000 +0.01(+3.23%)
May 30, 2018 0.4650 0.4650 0.4650 0.4650 24,000 -0.01(-3.12%)
May 28, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 22, 2018 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
May 18, 2018 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
May 17, 2018 0.4400 0.4400 0.4400 0.4400 2,000 -0.02(-4.35%)
May 16, 2018 0.4600 0.4600 0.4600 0.4600 6,000 +0.00(+0.00%)
May 11, 2018 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 08, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 04, 2018 0.4800 0.4800 0.4800 0 +0.02(+5.49%)
May 03, 2018 0.4800 0.4800 0.4550 0.4550 5,000 +0.00(+0.00%)
May 02, 2018 0.4700 0.4700 0.4550 0.4550 12,450 -0.03(-7.14%)
Apr 30, 2018 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Apr 27, 2018 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Apr 26, 2018 0.4950 0.4950 0.4450 0.4700 121,302 -0.03(-5.05%)
Apr 25, 2018 0.4850 0.4950 0.4850 0.4950 9,000 +0.01(+1.02%)
Apr 24, 2018 0.4950 0.4950 0.4900 0.4900 1,300 +0.02(+5.38%)
Apr 23, 2018 0.4850 0.4850 0.4650 0.4650 22,920 -0.02(-5.10%)
Apr 20, 2018 0.4750 0.4950 0.4750 0.4900 181,599 +0.01(+2.08%)
Apr 18, 2018 0.4800 0.4800 0.4800 0 +0.02(+5.49%)
Apr 17, 2018 0.4350 0.4550 0.4350 0.4550 16,500 +0.02(+4.60%)
Apr 16, 2018 0.4300 0.4350 0.4300 0.4350 11,350 +0.03(+7.41%)
Apr 11, 2018 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Apr 10, 2018 0.4000 0.4000 0.3900 0.3900 14,000 -0.01(-2.50%)
Apr 09, 2018 0.4150 0.4150 0.3950 0.4000 139,200 -0.04(-9.09%)
Apr 06, 2018 0.4200 0.4400 0.4200 0.4400 113,900 +0.04(+10.00%)
Apr 05, 2018 0.4000 0.4000 0.4000 0.4000 59,692 +0.00(+0.00%)
Apr 04, 2018 0.3800 0.4000 0.3800 0.4000 156,450 +0.02(+5.26%)
Apr 03, 2018 0.3800 0.3800 0.3800 0.3800 63,400 +0.01(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.