Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Network-1 Sec Solu (NY: NTIP )

1.890 +0.020 (+1.07%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 13, 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 (%)
Jan 29, 2021 3.707 3.707 3.500 3.504 7,900 -0.14(-3.74%)
Jan 28, 2021 3.670 3.670 3.510 3.640 9,098 -0.06(-1.62%)
Jan 27, 2021 3.630 3.820 3.630 3.700 10,577 -0.05(-1.33%)
Jan 26, 2021 3.850 3.850 3.650 3.750 9,274 -0.10(-2.60%)
Jan 25, 2021 3.795 3.897 3.795 3.850 11,555 +0.09(+2.39%)
Jan 22, 2021 3.795 3.795 3.734 3.760 9,000 -0.01(-0.27%)
Jan 21, 2021 3.690 3.770 3.690 3.770 3,480 -0.03(-0.79%)
Jan 20, 2021 3.380 3.805 3.380 3.800 14,314 +0.05(+1.33%)
Jan 19, 2021 3.730 3.900 3.690 3.750 13,989 +0.01(+0.14%)
Jan 15, 2021 3.660 3.790 3.660 3.745 6,900 -0.04(-1.19%)
Jan 14, 2021 3.790 3.850 3.750 3.790 26,827 +0.01(+0.26%)
Jan 13, 2021 3.790 3.800 3.750 3.780 3,657 +0.04(+1.07%)
Jan 12, 2021 3.780 3.780 3.710 3.740 3,500 +0.00(+0.00%)
Jan 11, 2021 3.650 3.770 3.640 3.740 7,006 +0.02(+0.54%)
Jan 08, 2021 3.719 3.740 3.663 3.720 24,000 -0.02(-0.53%)
Jan 07, 2021 3.700 3.750 3.670 3.740 26,109 +0.09(+2.47%)
Jan 06, 2021 3.650 3.800 3.640 3.650 7,019 -0.12(-3.31%)
Jan 05, 2021 3.780 3.800 3.630 3.775 24,181 -0.02(-0.66%)
Jan 04, 2021 3.790 3.800 3.570 3.800 66,314 +0.11(+2.98%)
Dec 31, 2020 3.690 3.690 3.690 17,983 +0.12(+3.36%)
Dec 30, 2020 3.410 3.588 3.400 3.570 17,983 +0.21(+6.25%)
Dec 29, 2020 3.250 3.370 3.240 3.360 14,091 +0.03(+0.90%)
Dec 28, 2020 3.240 3.456 3.240 3.330 3,771 -0.12(-3.48%)
Dec 24, 2020 3.500 3.500 3.440 3.450 3,200 +0.01(+0.29%)
Dec 23, 2020 3.440 3.490 3.410 3.440 20,200 +0.00(+0.00%)
Dec 22, 2020 3.480 3.500 3.425 3.440 63,016 -0.02(-0.72%)
Dec 21, 2020 3.490 3.490 3.380 3.465 15,861 -0.02(-0.43%)
Dec 18, 2020 3.360 3.490 3.320 3.480 113,200 +0.13(+4.04%)
Dec 17, 2020 3.190 3.350 3.180 3.345 38,059 +0.21(+6.53%)
Dec 16, 2020 3.170 3.200 2.960 3.140 23,001 -0.05(-1.57%)
Dec 15, 2020 3.240 3.250 3.070 3.190 86,582 -0.08(-2.60%)
Dec 14, 2020 3.360 3.360 3.180 3.275 29,324 +0.03(+1.08%)
Dec 11, 2020 3.200 3.350 3.190 3.240 102,700 +0.07(+2.21%)
Dec 10, 2020 3.150 3.190 3.140 3.170 3,833 -0.02(-0.63%)
Dec 09, 2020 3.140 3.250 3.050 3.190 35,636 +0.01(+0.31%)
Dec 08, 2020 3.210 3.260 3.180 3.180 44,639 -0.01(-0.31%)
Dec 07, 2020 3.140 3.270 3.090 3.190 60,956 +0.05(+1.59%)
Dec 04, 2020 2.940 3.150 2.940 3.140 16,400 +0.18(+6.08%)
Dec 03, 2020 3.000 3.000 2.940 2.960 36,516 -0.04(-1.33%)
Dec 02, 2020 2.930 3.000 2.930 3.000 1,876 +0.07(+2.39%)
Dec 01, 2020 2.970 2.990 2.900 2.930 18,468 -0.02(-0.68%)
Nov 30, 2020 2.940 2.982 2.910 2.950 14,763 +0.04(+1.37%)
Nov 27, 2020 2.970 2.970 2.900 2.910 8,800 -0.07(-2.35%)
Nov 25, 2020 2.940 3.050 2.940 2.980 24,100 -0.05(-1.65%)
Nov 24, 2020 2.960 3.040 2.950 3.030 42,015 +0.09(+3.06%)
Nov 23, 2020 3.040 3.040 2.940 2.940 47,735 -0.11(-3.61%)
Nov 20, 2020 3.050 3.100 2.980 3.050 65,700 -0.02(-0.65%)
Nov 19, 2020 3.100 3.100 3.000 3.070 18,464 -0.02(-0.65%)
Nov 18, 2020 2.870 3.110 2.840 3.090 284,842 +0.21(+7.29%)
Nov 17, 2020 2.830 2.920 2.830 2.880 6,789 +0.01(+0.35%)
Nov 16, 2020 2.930 2.930 2.870 2.870 9,668 -0.03(-1.03%)
Nov 13, 2020 2.880 2.920 2.830 2.900 23,200 +0.02(+0.69%)
Nov 12, 2020 2.930 2.950 2.842 2.880 5,257 -0.07(-2.37%)
Nov 11, 2020 2.920 2.950 2.920 2.950 1,266 +0.08(+2.79%)
Nov 10, 2020 2.830 2.920 2.830 2.870 10,156 -0.02(-0.69%)
Nov 09, 2020 2.900 2.940 2.800 2.890 5,802 +0.05(+1.76%)
Nov 06, 2020 2.930 2.930 2.830 2.840 4,700 -0.15(-5.02%)
Nov 05, 2020 2.900 3.000 2.875 2.990 3,962 +0.10(+3.46%)
Nov 04, 2020 2.820 2.890 2.820 2.890 1,409 +0.09(+3.21%)
Nov 03, 2020 2.850 2.880 2.800 2.800 5,629 -0.03(-1.06%)
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.