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, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 28, 2018 0.4500 0.4500 0.4200 0.4300 49,000 -0.04(-8.51%)
Mar 26, 2018 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Mar 22, 2018 0.4400 0.4400 0.4400 0 -0.06(-12.00%)
Mar 20, 2018 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Mar 19, 2018 0.4750 0.4750 0.4750 0.4750 2,000 -0.01(-2.06%)
Mar 15, 2018 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Mar 14, 2018 0.4900 0.4900 0.4850 0.4850 1,000 -0.02(-3.00%)
Mar 13, 2018 0.5100 0.5100 0.5000 0.5000 5,500 -0.01(-1.96%)
Mar 12, 2018 0.5100 0.5100 0.5100 0.5100 500 -0.03(-5.56%)
Mar 06, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 05, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Mar 02, 2018 0.5900 0.5900 0.5500 0.5500 7,500 -0.06(-9.84%)
Feb 27, 2018 0.6100 0.6100 0.6100 0 +0.04(+7.02%)
Feb 26, 2018 0.5700 0.5700 0.5700 0.5700 1,500 -0.02(-3.39%)
Feb 20, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 13, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 12, 2018 0.5700 0.5700 0.5700 0.5700 500 +0.03(+5.56%)
Feb 09, 2018 0.5400 0.5400 0.5400 0.5400 1,900 -0.05(-8.47%)
Feb 08, 2018 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Feb 06, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Feb 05, 2018 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Feb 02, 2018 0.5400 0.5400 0.5400 0.5400 1,500 -0.03(-5.26%)
Feb 01, 2018 0.5700 0.5700 0.5700 0.5700 80,000 -0.01(-1.72%)
Jan 30, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jan 26, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jan 25, 2018 0.6300 0.6300 0.6300 0.6300 19,700 +0.05(+8.62%)
Jan 24, 2018 0.6300 0.6300 0.5800 0.5800 51,300 -0.03(-4.92%)
Jan 23, 2018 0.6100 0.6100 0.6100 0.6100 20,000 -0.03(-4.69%)
Jan 22, 2018 0.6600 0.6600 0.6200 0.6400 7,520 +0.01(+1.59%)
Jan 19, 2018 0.6600 0.6600 0.6300 0.6300 27,500 +0.01(+1.61%)
Jan 18, 2018 0.6200 0.6200 0.6200 0.6200 19,500 +0.01(+1.64%)
Jan 17, 2018 0.6100 0.6200 0.6100 0.6100 42,500 -0.01(-1.61%)
Jan 16, 2018 0.6200 0.6200 0.6200 0.6200 2,000 -0.01(-1.59%)
Jan 15, 2018 0.6400 0.6400 0.6300 0.6300 4,000 -0.03(-4.55%)
Jan 09, 2018 0.6600 0.6600 0.6600 300 -0.02(-2.94%)
Jan 08, 2018 0.7000 0.7000 0.6800 0.6800 21,000 -0.02(-2.86%)
Jan 05, 2018 0.6800 0.7000 0.6800 0.7000 2,940 +0.02(+2.94%)
Jan 04, 2018 0.6600 0.6800 0.6600 0.6800 8,800 +0.03(+4.62%)
Jan 02, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Dec 28, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 36,000 -0.03(-4.35%)
Dec 22, 2017 0.7600 0.7600 0.6700 0.6900 33,840 -0.08(-10.39%)
Dec 20, 2017 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Dec 19, 2017 0.7600 0.7600 0.7500 0.7500 9,575 -0.07(-8.54%)
Dec 18, 2017 0.8400 0.8400 0.8200 0.8200 3,000 -0.03(-3.53%)
Dec 15, 2017 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Dec 14, 2017 0.8300 0.8400 0.8200 0.8400 17,000 -0.02(-2.33%)
Dec 13, 2017 0.8700 0.8700 0.8600 0.8600 25,500 -0.01(-1.15%)
Dec 12, 2017 0.7800 0.8700 0.7800 0.8700 17,925 +0.05(+6.10%)
Dec 11, 2017 0.8300 0.8500 0.8300 0.8200 11,200 +0.01(+1.23%)
Dec 08, 2017 0.8100 0.8100 0.8100 0.8100 2,500 +0.00(+0.00%)
Dec 07, 2017 0.8100 0.8100 0.8100 0.8100 6,000 +0.00(+0.00%)
Dec 06, 2017 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Dec 05, 2017 0.8100 0.8100 0.8100 0.8100 32,125 +0.00(+0.00%)
Dec 04, 2017 0.8100 0.8100 0.8100 0.8100 2,240 -0.04(-4.71%)
Dec 01, 2017 0.8100 0.8500 0.7900 0.8500 18,503 +0.04(+4.94%)
Nov 30, 2017 0.8800 0.8800 0.8100 0.8100 10,500 -0.01(-1.22%)
Nov 29, 2017 0.8100 0.8500 0.8100 0.8200 65,500 -0.03(-3.53%)
Nov 28, 2017 0.8000 0.8700 0.7500 0.8500 98,780 +0.05(+6.25%)
Nov 27, 2017 0.7200 0.8100 0.7200 0.8000 132,850 +0.08(+11.11%)
Nov 24, 2017 0.6900 0.7200 0.6900 0.7200 29,159 +0.02(+2.86%)
Nov 23, 2017 0.6800 0.7000 0.6800 0.7000 97,500 +0.02(+2.94%)
Nov 22, 2017 0.6800 0.6800 0.6700 0.6800 69,200 +0.03(+4.62%)
Nov 21, 2017 0.6500 0.6500 0.6500 0.6500 8,500 +0.00(+0.00%)
Nov 20, 2017 0.6500 0.6500 0.6500 0.6500 1,540 +0.03(+4.84%)
Nov 17, 2017 0.6300 0.6500 0.6200 0.6200 25,000 -0.01(-1.59%)
Nov 16, 2017 0.6400 0.6600 0.6300 0.6300 15,400 -0.01(-1.56%)
Nov 15, 2017 0.6400 0.6400 0.6400 0.6400 4,300 -0.04(-5.88%)
Nov 13, 2017 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Nov 10, 2017 0.6300 0.6300 0.6300 0.6300 2,000 -0.05(-7.35%)
Nov 09, 2017 0.6300 0.6800 0.6300 0.6800 181,500 +0.03(+4.62%)
Nov 08, 2017 0.6500 0.6500 0.6500 0.6500 50,000 +0.03(+4.84%)
Nov 07, 2017 0.6100 0.6200 0.6100 0.6200 109,000 -0.03(-4.62%)
Nov 06, 2017 0.6500 0.6600 0.6500 0.6500 74,000 +0.00(+0.00%)
Nov 03, 2017 0.6800 0.6800 0.6400 0.6500 134,600 +0.00(+0.00%)
Nov 02, 2017 0.6400 0.6800 0.6200 0.6500 262,216 +0.00(+0.00%)
Nov 01, 2017 0.5800 0.6500 0.5800 0.6500 145,988 +0.11(+20.37%)
Oct 31, 2017 0.4700 0.5400 0.4700 0.5400 158,067 +0.08(+17.39%)
Oct 19, 2017 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Oct 18, 2017 0.4800 0.4800 0.4650 0.4650 6,225 -0.01(-3.12%)
Oct 11, 2017 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 06, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 04, 2017 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Oct 03, 2017 0.4700 0.4950 0.4700 0.4950 6,225 +0.03(+5.32%)
Oct 02, 2017 0.4700 0.4700 0.4700 0.4700 6,250 +0.00(+0.00%)
Sep 27, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 26, 2017 0.4700 0.4700 0.4700 0.4700 38,680 +0.00(+0.00%)
Sep 06, 2017 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Aug 30, 2017 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Aug 29, 2017 0.4500 0.4500 0.4500 0.4500 24,000 +0.00(+0.00%)
Aug 18, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 01, 2017 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jul 26, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 25, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jul 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 19, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 17, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 11, 2017 0.4500 0.4500 0.4500 300 -0.03(-6.25%)
Jul 03, 2017 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 26, 2017 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Jun 19, 2017 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Jun 16, 2017 0.4500 0.4500 0.4500 0.4500 12,500 -0.02(-5.26%)
Jun 09, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Jun 06, 2017 0.4850 0.4850 0.4850 0 +0.03(+6.59%)
Jun 05, 2017 0.4550 0.4550 0.4550 0.4550 7,500 -0.01(-1.09%)
May 30, 2017 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 29, 2017 0.4800 0.4800 0.4800 0.4800 1,500 +0.01(+3.23%)
May 26, 2017 0.4650 0.4650 0.4650 0.4650 600 -0.02(-5.10%)
May 24, 2017 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
May 18, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 27, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2017 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Apr 18, 2017 0.5000 0.5000 0.5000 233 -0.03(-5.66%)
Apr 17, 2017 0.5400 0.5400 0.5300 0.5300 5,700 +0.04(+8.16%)
Apr 11, 2017 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Apr 07, 2017 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Apr 06, 2017 0.5000 0.5000 0.4850 0.4850 20,500 -0.03(-4.90%)
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.