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

Network-1 Sec Solu (NY: NTIP )

1.830 -0.040 (-2.14%)
Streaming Delayed Price Updated: 3:19 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 (%)
Oct 29, 2021 2.890 2.890 2.800 2.810 26,601 -0.08(-2.77%)
Oct 28, 2021 2.880 2.900 2.800 2.890 5,926 +0.04(+1.40%)
Oct 27, 2021 2.890 2.890 2.820 2.850 51,136 -0.08(-2.73%)
Oct 26, 2021 2.890 2.930 2.930 3,448 +0.05(+1.74%)
Oct 25, 2021 2.940 3.000 2.880 2.880 14,364 -0.02(-0.69%)
Oct 22, 2021 2.950 2.950 2.900 2.900 11,907 -0.06(-2.19%)
Oct 21, 2021 2.950 2.973 2.950 2.965 1,182 +0.00(+0.17%)
Oct 20, 2021 2.930 2.970 2.930 2.960 1,042 +0.01(+0.30%)
Oct 19, 2021 2.916 2.951 2.916 2.951 1,398 +0.00(+0.04%)
Oct 18, 2021 2.970 2.970 2.910 2.950 3,790 +0.04(+1.37%)
Oct 15, 2021 2.920 2.940 2.910 2.910 3,462 -0.00(-0.05%)
Oct 14, 2021 2.922 2.930 2.900 2.912 3,824 -0.01(-0.29%)
Oct 13, 2021 2.930 2.990 2.920 2.920 3,736 -0.03(-1.02%)
Oct 12, 2021 2.930 3.000 2.910 2.950 12,631 +0.00(+0.00%)
Oct 11, 2021 2.990 2.990 2.920 2.950 14,143 -0.01(-0.34%)
Oct 08, 2021 2.960 3.010 2.960 2.960 1,809 +0.00(+0.00%)
Oct 07, 2021 2.980 2.990 2.960 2.960 1,692 -0.02(-0.67%)
Oct 06, 2021 2.990 3.008 2.980 2.980 1,219 -0.05(-1.65%)
Oct 05, 2021 3.030 3.030 3.030 3.030 1,926 +0.05(+1.68%)
Oct 04, 2021 3.000 3.010 2.970 2.980 12,998 -0.04(-1.32%)
Oct 01, 2021 2.980 3.060 2.980 3.020 19,962 +0.05(+1.80%)
Sep 30, 2021 3.030 3.030 2.960 2.967 4,852 +0.01(+0.23%)
Sep 29, 2021 2.960 3.003 2.950 2.960 2,417 +0.00(+0.00%)
Sep 28, 2021 3.010 3.020 2.960 2.960 6,067 -0.03(-1.00%)
Sep 27, 2021 3.030 3.030 2.950 2.990 8,352 +0.04(+1.36%)
Sep 24, 2021 3.000 3.000 2.950 2.950 5,205 -0.01(-0.34%)
Sep 23, 2021 2.960 3.000 2.930 2.960 22,673 -0.03(-1.00%)
Sep 22, 2021 2.950 3.000 2.950 2.990 4,607 +0.05(+1.70%)
Sep 21, 2021 2.970 3.040 2.940 2.940 16,664 -0.03(-1.01%)
Sep 20, 2021 2.950 3.040 2.950 2.970 38,179 -0.06(-1.98%)
Sep 17, 2021 3.000 3.040 3.000 3.030 30,198 +0.03(+1.00%)
Sep 16, 2021 3.020 3.080 3.000 3.000 23,942 -0.04(-1.32%)
Sep 15, 2021 3.010 3.100 3.010 3.040 20,930 -0.01(-0.33%)
Sep 14, 2021 3.040 3.050 3.010 3.050 6,973 +0.00(+0.00%)
Sep 13, 2021 3.060 3.070 3.000 3.050 16,962 +0.05(+1.67%)
Sep 10, 2021 3.030 3.050 3.000 3.000 13,290 -0.05(-1.64%)
Sep 09, 2021 3.070 3.069 3.000 3.050 4,761 +0.02(+0.66%)
Sep 08, 2021 3.050 3.090 3.030 3.030 7,270 -0.05(-1.62%)
Sep 07, 2021 3.110 3.110 3.070 3.080 12,488 +0.01(+0.33%)
Sep 03, 2021 3.100 3.110 3.050 3.070 9,424 -0.01(-0.32%)
Sep 02, 2021 3.130 3.130 3.070 3.080 23,688 -0.05(-1.60%)
Sep 01, 2021 3.130 3.150 3.090 3.130 4,566 +0.02(+0.64%)
Aug 31, 2021 3.130 3.140 3.110 3.110 6,677 -0.03(-0.96%)
Aug 30, 2021 3.150 3.150 3.100 3.140 10,929 +0.03(+0.96%)
Aug 27, 2021 3.091 3.190 3.091 3.110 17,996 -0.01(-0.32%)
Aug 26, 2021 3.140 3.140 3.100 3.120 14,689 +0.03(+0.97%)
Aug 25, 2021 3.110 3.140 3.105 3.090 19,908 -0.01(-0.32%)
Aug 24, 2021 3.100 3.100 3.075 3.100 18,038 +0.02(+0.65%)
Aug 23, 2021 3.120 3.120 3.050 3.080 14,806 +0.03(+0.98%)
Aug 20, 2021 2.970 3.060 2.970 3.050 94,227 +0.09(+3.04%)
Aug 19, 2021 2.960 2.990 2.950 2.960 36,000 -0.03(-1.03%)
Aug 18, 2021 2.953 3.020 2.953 2.991 26,371 -0.03(-0.97%)
Aug 17, 2021 3.000 3.020 3.000 3.020 22,310 +0.02(+0.67%)
Aug 16, 2021 3.090 3.090 2.930 3.000 22,589 -0.02(-0.66%)
Aug 13, 2021 2.930 3.030 2.930 3.020 10,843 -0.02(-0.66%)
Aug 12, 2021 2.980 3.050 2.980 3.040 2,435 +0.01(+0.33%)
Aug 11, 2021 3.055 3.055 2.930 3.030 30,732 +0.01(+0.33%)
Aug 10, 2021 3.030 3.080 2.980 3.020 12,572 +0.03(+1.00%)
Aug 09, 2021 3.026 3.150 2.940 2.990 88,316 -0.04(-1.32%)
Aug 06, 2021 3.030 3.080 3.000 3.030 42,707 -0.01(-0.33%)
Aug 05, 2021 3.030 3.040 2.950 3.040 8,685 +0.03(+1.00%)
Aug 04, 2021 3.035 3.035 3.010 3.010 22,287 -0.02(-0.50%)
Aug 03, 2021 3.100 3.100 2.980 3.025 29,231 -0.06(-1.79%)
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.