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, 2020 0.2500 0.2750 0.2500 0.2750 22,600 +0.03(+10.00%)
Mar 30, 2020 0.2600 0.2600 0.2500 0.2500 6,000 -0.03(-9.09%)
Mar 27, 2020 0.2750 0.2800 0.2600 0.2750 28,900 +0.01(+3.77%)
Mar 26, 2020 0.2750 0.2750 0.2550 0.2650 12,500 +0.01(+1.92%)
Mar 25, 2020 0.2800 0.2800 0.2600 0.2600 33,500 -0.02(-7.14%)
Mar 24, 2020 0.3000 0.3000 0.2000 0.2800 200,300 -0.08(-22.22%)
Mar 23, 2020 0.3900 0.4000 0.3500 0.3600 11,400 -0.02(-5.26%)
Mar 19, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 18, 2020 0.3950 0.4150 0.3950 0.4000 26,201 -0.01(-2.44%)
Mar 17, 2020 0.4100 0.4350 0.4100 0.4100 12,400 +0.01(+2.50%)
Mar 16, 2020 0.4500 0.4500 0.4000 0.4000 101,700 -0.13(-24.53%)
Mar 13, 2020 0.5100 0.5800 0.5000 0.5300 46,222 +0.02(+3.92%)
Mar 12, 2020 0.6600 0.6600 0.5100 0.5100 16,300 -0.15(-22.73%)
Mar 11, 2020 0.6900 0.6900 0.6600 0.6600 5,000 -0.02(-2.94%)
Mar 10, 2020 0.7000 0.7000 0.6800 0.6800 6,000 -0.01(-1.45%)
Mar 09, 2020 0.6900 0.6900 0.6900 0.6900 500 -0.06(-8.00%)
Mar 06, 2020 0.7100 0.7500 0.6800 0.7500 9,366 -0.01(-1.32%)
Mar 04, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Mar 03, 2020 0.7500 0.7500 0.7500 0.7500 45,500 +0.04(+5.63%)
Mar 02, 2020 0.7500 0.7600 0.7100 0.7100 52,225 -0.03(-4.05%)
Feb 28, 2020 0.6500 0.7500 0.6100 0.7400 129,200 +0.00(+0.00%)
Feb 27, 2020 0.7400 0.7400 0.7400 0.7400 12,500 -0.01(-1.33%)
Feb 26, 2020 0.7500 0.7500 0.7400 0.7500 25,500 +0.01(+1.35%)
Feb 25, 2020 0.7300 0.7800 0.7300 0.7400 61,665 -0.04(-5.13%)
Feb 24, 2020 0.7400 0.7800 0.7400 0.7800 23,000 +0.00(+0.00%)
Feb 21, 2020 0.6800 0.8400 0.6800 0.7800 201,410 +0.09(+13.04%)
Feb 20, 2020 0.7000 0.7300 0.6600 0.6900 60,795 +0.00(+0.00%)
Feb 19, 2020 0.6600 0.7100 0.6600 0.6900 191,250 +0.04(+6.15%)
Feb 18, 2020 0.6100 0.6500 0.6100 0.6500 11,540 -0.02(-2.99%)
Feb 14, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 13, 2020 0.5600 0.6700 0.5600 0.6600 82,000 +0.11(+20.00%)
Feb 12, 2020 0.5000 0.5700 0.5000 0.5500 374,047 +0.07(+14.58%)
Feb 11, 2020 0.4850 0.4900 0.4800 0.4800 128,000 +0.00(+0.00%)
Feb 10, 2020 0.4750 0.4800 0.4750 0.4800 174,000 +0.00(+0.00%)
Feb 07, 2020 0.4850 0.4850 0.4800 0.4800 34,500 +0.01(+3.23%)
Feb 05, 2020 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Feb 04, 2020 0.5500 0.5500 0.4900 0.4900 45,000 -0.03(-5.77%)
Feb 03, 2020 0.5200 0.5200 0.5200 0.5200 3,000 +0.01(+1.96%)
Jan 31, 2020 0.5300 0.5300 0.5100 0.5100 8,000 +0.00(+0.00%)
Jan 29, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jan 28, 2020 0.5100 0.5100 0.5000 0.5000 25,500 -0.01(-1.96%)
Jan 27, 2020 0.5100 0.5100 0.5100 0.5100 35,500 -0.01(-1.92%)
Jan 24, 2020 0.5300 0.5300 0.5200 0.5200 41,000 +0.00(+0.00%)
Jan 23, 2020 0.5500 0.5700 0.5200 0.5200 33,010 -0.03(-5.45%)
Jan 22, 2020 0.4900 0.5500 0.4900 0.5500 86,547 +0.08(+15.79%)
Jan 21, 2020 0.4650 0.5000 0.4650 0.4750 57,400 +0.04(+9.20%)
Jan 20, 2020 0.4300 0.4350 0.4300 0.4350 16,000 -0.03(-5.43%)
Jan 16, 2020 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Jan 14, 2020 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jan 13, 2020 0.4200 0.4200 0.4200 0.4200 1,700 +0.00(+0.00%)
Jan 10, 2020 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Jan 09, 2020 0.4250 0.4250 0.4200 0.4200 10,000 +0.00(+0.00%)
Jan 08, 2020 0.4300 0.4300 0.4200 0.4200 8,500 -0.01(-2.33%)
Jan 07, 2020 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Jan 03, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 27, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Dec 23, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 20, 2019 0.4300 0.4300 0.4100 0.4100 45,000 -0.02(-4.65%)
Dec 16, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 12, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 05, 2019 0.4300 0.4300 0.4300 0 -0.04(-7.53%)
Dec 04, 2019 0.4700 0.4800 0.4650 0.4650 5,600 -0.00(-1.06%)
Dec 02, 2019 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Nov 29, 2019 0.4500 0.4500 0.4400 0.4400 34,000 -0.02(-4.35%)
Nov 27, 2019 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 7,000 -0.02(-3.30%)
Nov 25, 2019 0.4550 0.4550 0.4550 0.4550 620 -0.02(-5.21%)
Nov 22, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.04(+9.09%)
Nov 21, 2019 0.4100 0.4400 0.4100 0.4400 79,500 +0.03(+8.64%)
Nov 20, 2019 0.4150 0.4150 0.4050 0.4050 20,000 -0.00(-1.22%)
Nov 19, 2019 0.4300 0.4300 0.4100 0.4100 40,000 -0.02(-4.65%)
Nov 14, 2019 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Nov 12, 2019 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Nov 11, 2019 0.4500 0.4500 0.4400 0.4400 20,000 -0.01(-2.22%)
Nov 08, 2019 0.4550 0.4550 0.4500 0.4500 15,000 -0.01(-2.17%)
Nov 07, 2019 0.4600 0.4600 0.4600 0.4600 7,000 -0.04(-8.00%)
Nov 06, 2019 0.4100 0.6000 0.4100 0.5000 123,000 +0.10(+25.00%)
Oct 28, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 23, 2019 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Oct 21, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 18, 2019 0.3600 0.3600 0.3600 0.3600 65,500 +0.00(+0.00%)
Oct 17, 2019 0.3750 0.3950 0.3600 0.3600 149,000 -0.01(-2.70%)
Oct 16, 2019 0.3600 0.3700 0.3600 0.3700 17,000 +0.01(+2.78%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 10, 2019 0.3650 0.3650 0.3600 0.3600 8,000 -0.01(-2.70%)
Oct 09, 2019 0.3650 0.3700 0.3600 0.3700 12,500 +0.01(+1.37%)
Oct 08, 2019 0.3800 0.3800 0.3600 0.3650 27,000 -0.02(-5.19%)
Oct 02, 2019 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 01, 2019 0.3900 0.3900 0.3900 0.3900 9,000 +0.00(+0.00%)
Sep 27, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Sep 25, 2019 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Sep 24, 2019 0.4000 0.4000 0.3900 0.3900 37,500 -0.01(-2.50%)
Sep 19, 2019 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Sep 17, 2019 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Sep 13, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Sep 12, 2019 0.3800 0.4100 0.3800 0.4100 6,000 +0.02(+5.13%)
Sep 10, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 09, 2019 0.3900 0.3900 0.3900 0.3900 3,550 +0.00(+0.00%)
Sep 05, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 04, 2019 0.3900 0.3900 0.3900 0.3900 600 -0.02(-3.70%)
Sep 03, 2019 0.4000 0.4050 0.4000 0.4050 162,500 +0.02(+3.85%)
Aug 30, 2019 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Aug 28, 2019 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 27, 2019 0.3500 0.3600 0.3500 0.3600 15,600 +0.02(+4.35%)
Aug 26, 2019 0.3500 0.3500 0.3450 0.3450 56,000 +0.00(+0.00%)
Aug 23, 2019 0.3500 0.3500 0.3450 0.3450 67,508 -0.01(-1.43%)
Aug 22, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Aug 21, 2019 0.3450 0.3450 0.3450 0.3450 5,700 +0.00(+0.00%)
Aug 20, 2019 0.3500 0.3500 0.3400 0.3450 14,000 -0.01(-1.43%)
Aug 15, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Aug 13, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Aug 07, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3500 0.3500 6,500 -0.02(-5.41%)
Jul 31, 2019 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Jul 30, 2019 0.3450 0.3450 0.3450 0.3450 13,200 -0.01(-1.43%)
Jul 29, 2019 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 23, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 17, 2019 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Jul 16, 2019 0.3700 0.3900 0.3700 0.3900 22,000 +0.01(+2.63%)
Jul 05, 2019 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Jul 03, 2019 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 27, 2019 0.3600 0.3700 0.3400 0.3400 64,500 -0.02(-6.85%)
Jun 26, 2019 0.3600 0.4200 0.3600 0.3650 167,000 +0.02(+4.29%)
Jun 25, 2019 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Jun 24, 2019 0.3550 0.3550 0.3500 0.3500 22,500 -0.02(-4.11%)
Jun 21, 2019 0.3650 0.3650 0.3650 0.3650 3,700 +0.00(+0.00%)
Jun 20, 2019 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+1.39%)
Jun 18, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jun 14, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 12, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2019 0.3900 0.3900 0.3800 0.3800 25,000 +0.00(+0.00%)
Jun 06, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 04, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2019 0.3900 0.3900 0.3900 0.3900 12,500 -0.01(-1.27%)
May 31, 2019 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
May 30, 2019 0.3950 0.3950 0.3950 0.3950 7,550 +0.00(+0.00%)
May 29, 2019 0.3850 0.3950 0.3800 0.3950 23,000 +0.02(+3.95%)
May 27, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 24, 2019 0.3850 0.3850 0.3800 0.3800 54,000 -0.02(-3.80%)
May 23, 2019 0.3850 0.3950 0.3850 0.3950 59,500 +0.01(+2.60%)
May 22, 2019 0.3650 0.3850 0.3650 0.3850 149,500 +0.04(+11.59%)
May 21, 2019 0.3600 0.3600 0.3450 0.3450 32,000 -0.03(-6.76%)
May 17, 2019 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
May 16, 2019 0.3250 0.3400 0.3250 0.3400 15,000 +0.03(+9.68%)
May 15, 2019 0.3100 0.3100 0.3100 0.3100 10,000 +0.02(+6.90%)
May 13, 2019 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
May 10, 2019 0.3250 0.3250 0.3200 0.3200 15,000 -0.04(-12.33%)
May 08, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 01, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 30, 2019 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+4.29%)
Apr 25, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 22, 2019 0.3400 0.3400 0.3400 0.3400 25,000 +0.00(+0.00%)
Apr 16, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Apr 15, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 12, 2019 0.3500 0.3600 0.3500 0.3500 38,500 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 08, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3300 0.3300 312,000 -0.01(-2.94%)
Apr 04, 2019 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Apr 03, 2019 0.3250 0.3400 0.3250 0.3400 74,000 +0.00(+0.00%)
Apr 02, 2019 0.3400 0.3400 0.3400 0.3400 5,000 +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.