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 31, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 30, 2021 0.7600 0.7600 0.7600 0.7600 7,000 -0.02(-2.56%)
Mar 29, 2021 0.8000 0.8000 0.7800 0.7800 2,800 -0.04(-4.88%)
Mar 26, 2021 0.8200 0.8200 0.8200 0.8200 1,400 +0.05(+6.49%)
Mar 25, 2021 0.7700 0.7700 0.7700 0.7700 3,240 +0.00(+0.00%)
Mar 24, 2021 0.7700 0.7700 0.7700 0.7700 500 -0.05(-6.10%)
Mar 23, 2021 0.8200 0.8200 0.8200 0.8200 5,001 +0.00(+0.00%)
Mar 22, 2021 0.8200 0.8200 0.8200 0.8200 9,203 +0.00(+0.00%)
Mar 19, 2021 0.8400 0.8400 0.8200 0.8200 10,601 -0.02(-2.38%)
Mar 18, 2021 0.8500 0.8500 0.8400 0.8400 17,598 -0.01(-1.18%)
Mar 17, 2021 0.8500 0.8500 0.8500 0.8500 500 +0.03(+3.66%)
Mar 16, 2021 0.8000 0.8200 0.8000 0.8200 43,500 +0.02(+2.50%)
Mar 15, 2021 0.8200 0.8200 0.8000 0.8000 154,676 +0.03(+3.90%)
Mar 12, 2021 0.7700 0.7700 0.7700 0.7700 500 -0.08(-9.41%)
Mar 11, 2021 0.8500 0.8500 0.8500 3 +0.00(+0.00%)
Mar 10, 2021 0.8200 0.8500 0.8200 0.8500 6,000 +0.00(+0.00%)
Mar 09, 2021 0.8500 0.8500 0.8500 0.8500 1,200 +0.09(+11.84%)
Mar 08, 2021 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
Mar 05, 2021 0.8200 0.8300 0.7500 0.7500 12,000 -0.09(-10.71%)
Mar 04, 2021 0.8500 0.8500 0.8400 0.8400 5,500 -0.04(-4.55%)
Mar 03, 2021 0.8800 0.8800 0.8800 0.8800 1,000 +0.01(+1.15%)
Mar 02, 2021 0.8500 0.8900 0.8500 0.8700 3,000 -0.06(-6.45%)
Mar 01, 2021 0.8000 0.9400 0.8000 0.9300 30,100 +0.13(+16.25%)
Feb 26, 2021 0.7500 0.8000 0.7500 0.8000 9,100 +0.07(+9.59%)
Feb 25, 2021 0.7300 0.7300 0.7300 0.7300 2,300 -0.05(-6.41%)
Feb 24, 2021 0.7800 0.7800 0.7800 0.7800 551 +0.00(+0.00%)
Feb 23, 2021 0.7900 0.7900 0.7800 0.7800 4,415 -0.07(-8.24%)
Feb 22, 2021 0.8800 0.8800 0.8500 0.8500 20,001 -0.01(-1.16%)
Feb 19, 2021 0.8300 0.8600 0.8300 0.8600 33,173 +0.04(+4.88%)
Feb 18, 2021 0.8200 0.8200 0.8200 0.8200 6,653 -0.01(-1.20%)
Feb 17, 2021 0.8000 0.8300 0.8000 0.8300 21,923 +0.03(+3.75%)
Feb 16, 2021 0.8000 0.8000 0.8000 0.8000 1,530 +0.01(+1.27%)
Feb 12, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Feb 11, 2021 0.7800 0.8000 0.7800 0.8000 5,700 +0.03(+3.90%)
Feb 10, 2021 0.7600 0.7700 0.7600 0.7700 26,180 +0.05(+6.94%)
Feb 09, 2021 0.7600 0.7700 0.7200 0.7200 42,491 -0.04(-5.26%)
Feb 08, 2021 0.7500 0.7600 0.7100 0.7600 7,396 +0.00(+0.00%)
Feb 05, 2021 0.6900 0.7700 0.6900 0.7600 18,257 +0.11(+16.92%)
Feb 04, 2021 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Feb 02, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 01, 2021 0.6500 0.6500 0.6500 0.6500 8,163 +0.00(+0.00%)
Jan 29, 2021 0.6500 0.6600 0.6500 0.6500 41,251 -0.03(-4.41%)
Jan 28, 2021 0.6900 0.6900 0.6800 0.6800 25,518 +0.04(+6.25%)
Jan 27, 2021 0.6400 0.6400 0.6400 9 +0.00(+0.00%)
Jan 25, 2021 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Jan 22, 2021 0.7200 0.7200 0.6900 0.7000 13,013 +0.02(+2.94%)
Jan 21, 2021 0.6800 0.6800 0.6800 0.6800 17,000 +0.00(+0.00%)
Jan 20, 2021 0.6800 0.6800 0.6800 0.6800 2,010 +0.00(+0.00%)
Jan 19, 2021 0.6700 0.6800 0.6700 0.6800 9,652 +0.02(+3.03%)
Jan 18, 2021 0.6800 0.6800 0.6600 0.6600 13,121 -0.01(-1.49%)
Jan 15, 2021 0.6700 0.6700 0.6700 0.6700 3,504 +0.00(+0.00%)
Jan 14, 2021 0.6800 0.6900 0.6700 0.6700 32,711 +0.00(+0.00%)
Jan 13, 2021 0.6700 0.6700 0.6700 147 +0.00(+0.00%)
Jan 12, 2021 0.6800 0.6800 0.6700 0.6700 26,504 -0.02(-2.90%)
Jan 11, 2021 0.6900 0.6900 0.6900 0.6900 12,724 +0.00(+0.00%)
Jan 08, 2021 0.6900 0.6900 0.6900 0.6900 13,291 +0.01(+1.47%)
Jan 07, 2021 0.7100 0.7100 0.6700 0.6800 88,251 -0.03(-4.23%)
Jan 06, 2021 0.7200 0.7200 0.7100 0.7100 12,000 -0.01(-1.39%)
Jan 05, 2021 0.7300 0.7300 0.7200 0.7200 14,680 +0.00(+0.00%)
Jan 04, 2021 0.7500 0.7500 0.7200 0.7200 43,943 -0.03(-4.00%)
Dec 31, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Dec 30, 2020 0.7600 0.7700 0.7600 0.7700 19,500 +0.01(+1.32%)
Dec 29, 2020 0.7200 0.7600 0.7200 0.7600 87,057 +0.05(+7.04%)
Dec 23, 2020 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 22, 2020 0.7200 0.7200 0.7000 0.7000 3,500 +0.00(+0.00%)
Dec 21, 2020 0.7000 0.7200 0.7000 0.7000 48,700 -0.02(-2.78%)
Dec 18, 2020 0.7200 0.7200 0.7200 0.7200 26,463 +0.00(+0.00%)
Dec 17, 2020 0.7200 0.7200 0.7200 0.7200 30,650 +0.00(+0.00%)
Dec 16, 2020 0.7300 0.7400 0.7100 0.7200 34,801 +0.00(+0.00%)
Dec 15, 2020 0.7300 0.7300 0.7000 0.7200 11,949 -0.01(-1.37%)
Dec 14, 2020 0.6900 0.7400 0.6900 0.7300 29,320 +0.03(+4.29%)
Dec 11, 2020 0.7000 0.7000 0.6900 0.7000 110,100 +0.00(+0.00%)
Dec 10, 2020 0.7100 0.7100 0.6900 0.7000 24,900 +0.01(+1.45%)
Dec 09, 2020 0.6900 0.7100 0.6900 0.6900 86,740 +0.00(+0.00%)
Dec 08, 2020 0.6500 0.7000 0.6500 0.6900 108,675 +0.02(+2.99%)
Dec 07, 2020 0.6000 0.8100 0.5100 0.6700 303,603 +0.07(+11.67%)
Dec 04, 2020 0.6000 0.6000 0.6000 0.6000 111,800 +0.04(+7.14%)
Dec 03, 2020 0.5800 0.5900 0.5600 0.5600 156,100 +0.00(+0.00%)
Dec 02, 2020 0.5800 0.5800 0.5600 0.5600 12,011 -0.02(-3.45%)
Dec 01, 2020 0.6400 0.6600 0.5800 0.5800 138,121 -0.01(-1.69%)
Nov 30, 2020 0.5700 0.6000 0.5300 0.5900 91,671 +0.06(+11.32%)
Nov 27, 2020 0.4400 0.6000 0.4400 0.5300 488,622 +0.11(+26.19%)
Nov 25, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2020 0.4000 0.4000 0.4000 0.4000 19,100 -0.02(-4.76%)
Nov 23, 2020 0.4200 0.4200 0.4200 0.4200 7,500 +0.01(+2.44%)
Nov 20, 2020 0.4150 0.4150 0.3900 0.4100 17,000 -0.05(-10.87%)
Nov 18, 2020 0.4600 0.4600 0.4600 0 +0.05(+10.84%)
Nov 17, 2020 0.3950 0.4150 0.3950 0.4150 3,000 -0.01(-2.35%)
Nov 16, 2020 0.4250 0.4250 0.4250 0.4250 648 +0.01(+1.19%)
Nov 12, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 10, 2020 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Nov 09, 2020 0.4300 0.4900 0.4000 0.4900 26,500 +0.09(+24.05%)
Nov 04, 2020 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Nov 03, 2020 0.4150 0.4150 0.4050 0.4050 24,873 -0.03(-6.90%)
Nov 02, 2020 0.4200 0.4350 0.4200 0.4350 2,000 +0.03(+6.10%)
Oct 30, 2020 0.4250 0.4250 0.4100 0.4100 18,000 -0.01(-1.20%)
Oct 28, 2020 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Oct 27, 2020 0.4150 0.4150 0.4150 0.4150 18,200 +0.00(+0.00%)
Oct 26, 2020 0.4400 0.4400 0.4150 0.4150 14,800 -0.05(-11.70%)
Oct 23, 2020 0.4700 0.4700 0.4700 235 +0.00(+0.00%)
Oct 16, 2020 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Oct 15, 2020 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.06(+13.95%)
Oct 08, 2020 0.4700 0.4700 0.4300 0.4300 2,000 -0.04(-8.51%)
Oct 07, 2020 0.4700 0.4700 0.4700 0.4700 509 -0.02(-4.08%)
Oct 06, 2020 0.4900 0.4900 0.4700 0.4900 83,050 +0.01(+1.03%)
Oct 05, 2020 0.4700 0.4850 0.4700 0.4850 7,500 +0.01(+1.04%)
Oct 01, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 30, 2020 0.4700 0.4800 0.4700 0.4800 15,000 -0.01(-1.03%)
Sep 28, 2020 0.4850 0.4850 0.4850 0 +0.01(+2.11%)
Sep 24, 2020 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Sep 18, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 16, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Sep 14, 2020 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Sep 11, 2020 0.5200 0.5200 0.4000 0.4350 38,675 -0.07(-13.00%)
Sep 08, 2020 0.5000 0.5000 0.5000 0 +0.09(+20.48%)
Sep 04, 2020 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Sep 03, 2020 0.4500 0.4500 0.4300 0.4300 26,500 -0.02(-4.44%)
Sep 02, 2020 0.4450 0.4500 0.4300 0.4500 30,500 +0.00(+0.00%)
Sep 01, 2020 0.4650 0.4650 0.4500 0.4500 32,600 -0.03(-7.22%)
Aug 31, 2020 0.4850 0.4850 0.4850 0.4850 21,000 -0.04(-6.73%)
Aug 28, 2020 0.5200 0.5200 0.5200 0.5200 4,500 +0.00(+0.00%)
Aug 27, 2020 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Aug 26, 2020 0.5300 0.5300 0.5200 0.5200 13,600 +0.02(+4.00%)
Aug 25, 2020 0.5000 0.5000 0.5000 400 +0.00(+0.00%)
Aug 24, 2020 0.5000 0.5000 0.5000 0.5000 1,000 -0.06(-10.71%)
Aug 20, 2020 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Aug 19, 2020 0.5500 0.5500 0.5200 0.5200 40,015 -0.03(-5.45%)
Aug 18, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Aug 14, 2020 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Aug 13, 2020 0.4900 0.4900 0.4900 0.4900 25,000 -0.01(-2.00%)
Aug 11, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 05, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 04, 2020 0.5000 0.5000 0.5000 0.5000 4,300 -0.05(-9.09%)
Jul 31, 2020 0.5500 0.5500 0.5500 0 +0.09(+18.28%)
Jul 30, 2020 0.5400 0.5600 0.4600 0.4650 49,166 -0.04(-8.82%)
Jul 29, 2020 0.5100 0.5100 0.5100 250 +0.00(+0.00%)
Jul 28, 2020 0.5100 0.5100 0.5100 0.5100 1,500 +0.00(+0.00%)
Jul 22, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jul 16, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 15, 2020 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Jul 14, 2020 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jul 13, 2020 0.5200 0.5300 0.5200 0.5300 12,000 +0.09(+19.10%)
Jul 09, 2020 0.4450 0.4450 0.4450 0 -0.09(-16.04%)
Jul 07, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 06, 2020 0.5500 0.5500 0.5500 0.5500 12,000 -0.02(-3.51%)
Jul 02, 2020 0.5700 0.5700 0.5700 0 +0.07(+15.15%)
Jun 30, 2020 0.4950 0.4950 0.4950 0 +0.05(+11.24%)
Jun 26, 2020 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Jun 24, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 23, 2020 0.4700 0.4700 0.4700 0.4700 12,500 +0.00(+0.00%)
Jun 22, 2020 0.5000 0.5000 0.4700 0.4700 7,875 -0.03(-6.00%)
Jun 18, 2020 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 17, 2020 0.4900 0.4950 0.4900 0.4950 3,500 +0.00(+0.00%)
Jun 16, 2020 0.4950 0.4950 0.4950 0.4950 5,000 -0.01(-1.00%)
Jun 15, 2020 0.4700 0.5000 0.4500 0.5000 8,400 +0.00(+0.00%)
Jun 12, 2020 0.5000 0.5000 0.5000 0.5000 19,000 +0.00(+0.00%)
Jun 11, 2020 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 10, 2020 0.4950 0.5000 0.4800 0.5000 77,000 +0.00(+0.00%)
Jun 09, 2020 0.4800 0.5100 0.4400 0.5000 57,907 +0.04(+8.70%)
Jun 08, 2020 0.4600 0.5000 0.4600 0.4600 63,985 +0.04(+9.52%)
Jun 05, 2020 0.4450 0.5300 0.4150 0.4200 137,382 -0.03(-6.67%)
Jun 04, 2020 0.3850 0.4900 0.3850 0.4500 71,800 +0.07(+16.88%)
Jun 03, 2020 0.3850 0.3900 0.3850 0.3850 41,500 +0.05(+16.67%)
Jun 02, 2020 0.3300 0.3300 0.3300 0.3300 21,700 +0.00(+0.00%)
Jun 01, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 29, 2020 0.3300 0.3300 0.3300 0.3300 3,001 +0.00(+0.00%)
May 27, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 26, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
May 25, 2020 0.3150 0.3400 0.3150 0.3400 33,000 +0.02(+6.25%)
May 22, 2020 0.3650 0.3850 0.3050 0.3200 86,484 -0.02(-5.88%)
May 20, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 14, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 13, 2020 0.3500 0.3500 0.3500 0.3500 1,100 -0.01(-2.78%)
May 12, 2020 0.3600 0.3600 0.3600 0.3600 4,000 -0.02(-5.26%)
May 07, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 06, 2020 0.3600 0.3600 0.3600 0.3600 6,500 -0.03(-7.69%)
May 04, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 01, 2020 0.3600 0.3600 0.3600 0.3600 2,500 -0.03(-7.69%)
Apr 30, 2020 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Apr 29, 2020 0.3700 0.3900 0.3700 0.3900 5,000 +0.03(+8.33%)
Apr 28, 2020 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Apr 27, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 24, 2020 0.3600 0.3600 0.3600 0.3600 18,000 +0.00(+0.00%)
Apr 23, 2020 0.3600 0.3600 0.3600 0.3600 11,000 +0.01(+1.41%)
Apr 22, 2020 0.3550 0.3550 0.3550 450 +0.00(+0.00%)
Apr 21, 2020 0.3550 0.3550 0.3550 0.3550 9,000 -0.02(-5.33%)
Apr 20, 2020 0.3800 0.4500 0.3750 0.3750 100,319 +0.02(+4.17%)
Apr 17, 2020 0.3850 0.3900 0.3600 0.3600 11,000 +0.01(+2.86%)
Apr 16, 2020 0.3500 0.3500 0.3500 435 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3500 0.3500 0.3500 5,100 +0.01(+4.48%)
Apr 13, 2020 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 08, 2020 0.3100 0.3400 0.3100 0.3400 76,000 +0.04(+11.48%)
Apr 07, 2020 0.3100 0.3100 0.3050 0.3050 12,500 -0.03(-8.96%)
Apr 03, 2020 0.3350 0.3350 0.3350 0 +0.08(+28.85%)
Apr 02, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
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.