Financial News
In-Touch Survey Sys (OP: INXSF )
0.3500
-0.0040
(-1.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3305 | 0.3500 | 0.3305 | 0.3306 | 4,817 | +0.00(+0.03%) |
May 30, 2024 | 0.3179 | 0.3305 | 0.2901 | 0.3305 | 104,250 | +0.01(+4.06%) |
May 21, 2024 | 0.3176 | 15 | +0.02(+5.87%) | |||
May 20, 2024 | 0.2903 | 0.3279 | 0.2903 | 0.3000 | 84,680 | -0.00(-0.76%) |
May 17, 2024 | 0.3111 | 0.3111 | 0.3023 | 0.3023 | 2,001 | +0.00(+0.20%) |
May 16, 2024 | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 10,520 | +0.00(+0.57%) |
May 13, 2024 | 0.3000 | 0 | +0.00(+0.00%) | |||
May 03, 2024 | 0.3000 | 0 | -0.02(-5.12%) | |||
May 02, 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 500 | -0.00(-0.25%) |
Apr 30, 2024 | 0.3170 | 0 | +0.02(+5.67%) | |||
Apr 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,500 | -0.00(-0.92%) |
Apr 25, 2024 | 0.3028 | 0 | +0.01(+4.78%) | |||
Apr 24, 2024 | 0.3100 | 0.3100 | 0.2890 | 0.2890 | 56,100 | -0.03(-8.69%) |
Apr 18, 2024 | 0.3165 | 0 | +0.03(+11.84%) | |||
Apr 15, 2024 | 0.2830 | 0 | -0.03(-8.35%) | |||
Apr 08, 2024 | 0.3088 | 0 | -0.02(-5.39%) | |||
Apr 05, 2024 | 0.2900 | 0.3266 | 0.2900 | 0.3264 | 49,498 | +0.02(+5.29%) |
Apr 04, 2024 | 0.3117 | 0.3117 | 0.3100 | 0.3100 | 14,902 | -0.01(-3.13%) |
Apr 02, 2024 | 0.3200 | 0 | +0.00(+1.46%) | |||
Apr 01, 2024 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 174,000 | -0.01(-3.75%) |
Mar 28, 2024 | 0.3277 | 0.3277 | 0.3277 | 0.3277 | 4,000 | +0.00(+0.37%) |
Mar 27, 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 3,000 | -0.00(-0.43%) |
Mar 26, 2024 | 0.3067 | 0.3279 | 0.3067 | 0.3279 | 3,300 | +0.01(+3.83%) |
Mar 25, 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 100 | +0.01(+1.87%) |
Mar 22, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 17,250 | -0.01(-3.13%) |
Mar 21, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 | -0.00(-0.99%) |
Mar 18, 2024 | 0.3232 | 0 | +0.00(+1.00%) | |||
Mar 14, 2024 | 0.3200 | 0 | +0.01(+2.83%) | |||
Mar 13, 2024 | 0.3169 | 0.3169 | 0.3112 | 0.3112 | 2,200 | +0.00(+0.06%) |
Mar 12, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 500 | -0.01(-2.66%) |
Mar 05, 2024 | 0.3195 | 0 | -0.00(-0.75%) | |||
Feb 28, 2024 | 0.3219 | 15 | -0.00(-1.23%) | |||
Feb 22, 2024 | 0.3259 | 0 | -0.00(-1.24%) | |||
Feb 21, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 445 | +0.00(+0.00%) |
Feb 16, 2024 | 0.3300 | 0 | -0.01(-1.93%) | |||
Feb 09, 2024 | 0.3365 | 0 | +0.01(+3.79%) | |||
Feb 01, 2024 | 0.3242 | 0 | +0.00(+0.06%) | |||
Jan 24, 2024 | 0.3240 | 0 | +0.00(+0.19%) | |||
Jan 19, 2024 | 0.3234 | 0 | -0.02(-4.52%) | |||
Jan 16, 2024 | 0.3387 | 0 | -0.01(-3.78%) | |||
Jan 11, 2024 | 0.3520 | 0 | +0.01(+3.35%) | |||
Jan 09, 2024 | 0.3406 | 0 | +0.02(+6.84%) | |||
Jan 05, 2024 | 0.3188 | 3,000 | -0.02(-5.82%) | |||
Jan 02, 2024 | 0.3385 | 30 | +0.01(+2.61%) | |||
Dec 28, 2023 | 0.3299 | 30 | -0.00(-0.03%) | |||
Dec 27, 2023 | 0.3355 | 0.3370 | 0.3300 | 0.3300 | 10,500 | +0.01(+3.06%) |
Dec 22, 2023 | 0.3202 | 0 | -0.01(-4.10%) | |||
Dec 21, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 2,400 | -0.01(-3.83%) |
Dec 20, 2023 | 0.3400 | 0.3472 | 0.3302 | 0.3472 | 2,600 | +0.00(+0.90%) |
Dec 19, 2023 | 0.3111 | 0.3441 | 0.3110 | 0.3441 | 19,200 | +0.00(+0.97%) |
Dec 18, 2023 | 0.2903 | 0.3408 | 0.2903 | 0.3408 | 11,200 | +0.00(+0.29%) |
Dec 15, 2023 | 0.3100 | 0.3398 | 0.3100 | 0.3398 | 1,462 | +0.01(+1.77%) |
Dec 12, 2023 | 0.3339 | 0 | +0.02(+6.27%) | |||
Dec 11, 2023 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | 300 | +0.01(+4.66%) |
Dec 08, 2023 | 0.3125 | 0.3125 | 0.3002 | 0.3002 | 5,500 | +0.00(+0.00%) |
Dec 06, 2023 | 0.3002 | 0 | -0.03(-8.14%) | |||
Dec 05, 2023 | 0.3002 | 0.3268 | 0.3002 | 0.3268 | 21,003 | +0.01(+2.12%) |
Nov 30, 2023 | 0.3200 | 0 | -0.03(-9.35%) | |||
Nov 28, 2023 | 0.3530 | 0 | +0.03(+10.31%) | |||
Nov 27, 2023 | 0.3288 | 0.3500 | 0.3200 | 0.3200 | 39,325 | -0.02(-7.00%) |
Nov 24, 2023 | 0.3218 | 0.3599 | 0.3218 | 0.3441 | 26,500 | +0.01(+3.99%) |
Nov 22, 2023 | 0.2619 | 0.3309 | 0.2540 | 0.3309 | 145,075 | +0.07(+27.27%) |
Nov 16, 2023 | 0.2600 | 0 | +0.00(+0.00%) | |||
Nov 15, 2023 | 0.2510 | 0.2600 | 0.2510 | 0.2600 | 4,500 | +0.01(+4.00%) |
Nov 14, 2023 | 0.2425 | 0.2530 | 0.2425 | 0.2500 | 400 | +0.00(+0.00%) |
Nov 13, 2023 | 0.2501 | 0.2501 | 0.2500 | 0.2500 | 4,500 | -0.01(-4.07%) |
Nov 07, 2023 | 0.2606 | 0 | +0.02(+6.76%) | |||
Nov 06, 2023 | 0.2441 | 0.2441 | 0.2441 | 0.2441 | 5,813 | -0.01(-2.36%) |
Nov 03, 2023 | 0.2514 | 0.2527 | 0.2500 | 0.2500 | 52,600 | -0.01(-5.34%) |
Nov 02, 2023 | 0.2494 | 0.2641 | 0.2494 | 0.2641 | 2,400 | -0.00(-0.34%) |
Oct 30, 2023 | 0.2650 | 0 | +0.00(+0.95%) | |||
Oct 27, 2023 | 0.2619 | 0.2625 | 0.2500 | 0.2625 | 26,000 | -0.01(-2.85%) |
Oct 26, 2023 | 0.2752 | 0.2770 | 0.2490 | 0.2702 | 26,500 | +0.03(+11.84%) |
Oct 25, 2023 | 0.2494 | 0.2564 | 0.2416 | 0.2416 | 6,000 | -0.01(-3.48%) |
Oct 19, 2023 | 0.2503 | 0 | -0.01(-3.28%) | |||
Oct 17, 2023 | 0.2588 | 0 | +0.00(+0.31%) | |||
Oct 06, 2023 | 0.2580 | 0 | +0.00(+1.49%) | |||
Oct 05, 2023 | 0.2700 | 0.2700 | 0.2542 | 0.2542 | 47,500 | -0.03(-10.93%) |
Sep 28, 2023 | 0.2854 | 0 | -0.00(-1.48%) | |||
Sep 25, 2023 | 0.2897 | 0 | +0.00(+0.77%) | |||
Sep 22, 2023 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 1,745 | -0.01(-2.54%) |
Sep 19, 2023 | 0.2950 | 0 | -0.00(-0.44%) | |||
Sep 18, 2023 | 0.2851 | 0.2980 | 0.2851 | 0.2963 | 1,630 | +0.02(+8.22%) |
Sep 12, 2023 | 0.2738 | 0 | +0.00(+1.60%) | |||
Sep 08, 2023 | 0.2695 | 0 | +0.00(+0.22%) | |||
Sep 06, 2023 | 0.2689 | 0 | -0.01(-2.61%) | |||
Sep 01, 2023 | 0.2761 | 0 | -0.01(-3.12%) | |||
Aug 28, 2023 | 0.2850 | 30 | +0.01(+2.89%) | |||
Aug 25, 2023 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 1,800 | +0.02(+6.13%) |
Aug 24, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 777 | -0.02(-6.12%) |
Aug 18, 2023 | 0.2780 | 0 | -0.00(-1.77%) | |||
Aug 08, 2023 | 0.2830 | 0 | +0.02(+8.89%) | |||
Aug 07, 2023 | 0.2599 | 0.2599 | 0.2599 | 0.2599 | 500 | +0.01(+3.13%) |
Aug 03, 2023 | 0.2520 | 0 | -0.03(-10.32%) | |||
Aug 02, 2023 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 11,778 | +0.00(+0.14%) |
Jul 31, 2023 | 0.2806 | 0 | -0.01(-2.81%) | |||
Jul 27, 2023 | 0.2887 | 0 | -0.00(-1.37%) | |||
Jul 26, 2023 | 0.2990 | 0.2990 | 0.2927 | 0.2927 | 2,000 | +0.01(+2.06%) |
Jul 24, 2023 | 0.2868 | 0 | +0.04(+14.72%) | |||
Jul 21, 2023 | 0.2690 | 0.2755 | 0.2500 | 0.2500 | 31,000 | -0.01(-4.47%) |
Jul 20, 2023 | 0.2625 | 0.2625 | 0.2617 | 0.2617 | 3,199 | -0.02(-5.56%) |
Jul 19, 2023 | 0.2771 | 0.2771 | 0.2771 | 0.2771 | 100 | +0.01(+4.61%) |
Jul 14, 2023 | 0.2649 | 0 | -0.01(-4.16%) | |||
Jul 12, 2023 | 0.2764 | 0 | +0.02(+9.68%) | |||
Jul 10, 2023 | 0.2520 | 0 | +0.00(+0.40%) | |||
Jul 07, 2023 | 0.2500 | 0.2510 | 0.2500 | 0.2510 | 10,600 | +0.00(+0.00%) |
Jul 06, 2023 | 0.2520 | 0.2550 | 0.2510 | 0.2510 | 12,200 | -0.01(-4.38%) |
Jul 05, 2023 | 0.2992 | 0.2992 | 0.2625 | 0.2625 | 1,100 | +0.00(+1.70%) |
Jun 30, 2023 | 0.2581 | 0 | +0.01(+4.45%) | |||
Jun 28, 2023 | 0.2471 | 0 | -0.00(-1.16%) | |||
Jun 27, 2023 | 0.2700 | 0.2749 | 0.2500 | 0.2500 | 45,500 | -0.01(-4.80%) |
Jun 16, 2023 | 0.2626 | 0 | -0.01(-3.56%) | |||
Jun 15, 2023 | 0.2800 | 0.2800 | 0.2723 | 0.2723 | 1,986 | -0.01(-4.12%) |
Jun 13, 2023 | 0.2840 | 0 | +0.01(+3.20%) | |||
Jun 12, 2023 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 1,296 | +0.00(+1.47%) |
Jun 09, 2023 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | 19,000 | -0.01(-3.14%) |
Jun 08, 2023 | 0.2881 | 0.2881 | 0.2800 | 0.2800 | 23,000 | -0.01(-3.38%) |
Jun 07, 2023 | 0.2774 | 0.2898 | 0.2774 | 0.2898 | 8,003 | +0.02(+6.00%) |
Jun 06, 2023 | 0.2931 | 0.2931 | 0.2623 | 0.2734 | 61,600 | +0.01(+5.15%) |
Jun 05, 2023 | 0.2750 | 0.2750 | 0.2472 | 0.2600 | 33,050 | -0.02(-5.45%) |
Jun 02, 2023 | 0.2691 | 0.2823 | 0.2691 | 0.2750 | 21,700 | +0.01(+3.00%) |
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.
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.