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 UNCHANGED
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 (%)
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%)
Apr 05, 2017 0.5200 0.5200 0.5100 0.5100 10,000 +0.02(+4.08%)
Mar 31, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Mar 30, 2017 0.4800 0.4800 0.4800 0.4800 10,000 -0.05(-9.43%)
Mar 29, 2017 0.5600 0.5600 0.5200 0.5300 9,300 -0.04(-7.02%)
Mar 28, 2017 0.5400 0.6000 0.5400 0.5700 77,200 +0.07(+15.15%)
Mar 27, 2017 0.5200 0.5200 0.4950 0.4950 8,200 +0.02(+4.21%)
Mar 24, 2017 0.4750 0.4750 0.4750 0.4750 2,000 +0.03(+6.74%)
Mar 23, 2017 0.4450 0.4450 0.4450 0.4450 41,000 +0.03(+5.95%)
Mar 20, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Mar 17, 2017 0.4300 0.4300 0.4300 0.4300 6,700 +0.00(+0.00%)
Mar 16, 2017 0.4300 0.4300 0.4300 0.4300 3,000 -0.02(-3.37%)
Feb 17, 2017 0.4450 0.4450 0.4450 0 +0.04(+11.25%)
Feb 15, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 10, 2017 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Feb 03, 2017 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Feb 02, 2017 0.4250 0.4250 0.4250 0.4250 2,000 +0.02(+6.25%)
Feb 01, 2017 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Jan 20, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jan 17, 2017 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jan 16, 2017 0.4050 0.4050 0.4000 0.4000 6,000 -0.01(-1.23%)
Jan 13, 2017 0.4050 0.4050 0.4050 0.4050 6,000 +0.00(+0.00%)
Jan 12, 2017 0.4100 0.4350 0.4050 0.4050 74,000 +0.01(+1.25%)
Jan 11, 2017 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Jan 05, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jan 04, 2017 0.3950 0.3950 0.3950 0.3950 21,500 +0.00(+0.00%)
Jan 03, 2017 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
Dec 30, 2016 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Dec 28, 2016 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Dec 23, 2016 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Dec 22, 2016 0.4200 0.4200 0.4200 0.4200 500 +0.03(+7.69%)
Dec 21, 2016 0.3900 0.3900 0.3900 0.3900 10,000 -0.02(-6.02%)
Dec 20, 2016 0.3900 0.4150 0.3900 0.4150 8,500 +0.01(+3.75%)
Dec 19, 2016 0.4000 0.4000 0.4000 0.4000 35,000 +0.00(+0.00%)
Dec 16, 2016 0.4050 0.4050 0.4000 0.4000 11,000 -0.02(-4.76%)
Dec 15, 2016 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 10,000 +0.01(+2.44%)
Dec 13, 2016 0.4200 0.4200 0.4100 0.4100 84,500 -0.02(-3.53%)
Dec 09, 2016 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Dec 08, 2016 0.4050 0.4050 0.4050 0.4050 10,000 -0.00(-1.22%)
Dec 07, 2016 0.4100 0.4100 0.4100 0.4100 840 +0.00(+1.23%)
Dec 05, 2016 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 02, 2016 0.4000 0.4000 0.4000 0.4000 3,000 +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.