Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

In-Touch Survey Sys (OP: INXSF )

0.3306 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.