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

Network-1 Sec Solu (NY: NTIP )

1.870 -0.070 (-3.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 2.200 2.240 2.190 2.200 12,477 +0.00(+0.00%)
Dec 29, 2022 2.170 2.200 2.150 2.200 11,558 +0.03(+1.56%)
Dec 28, 2022 2.200 2.210 2.135 2.166 17,420 -0.03(-1.54%)
Dec 27, 2022 2.200 2.211 2.200 2.200 7,446 +0.00(+0.00%)
Dec 23, 2022 2.216 2.218 2.200 2.200 4,265 -0.04(-1.84%)
Dec 22, 2022 2.155 2.280 2.150 2.241 19,520 +0.03(+1.42%)
Dec 21, 2022 2.200 2.260 2.160 2.210 24,225 -0.02(-0.90%)
Dec 20, 2022 2.200 2.230 2.110 2.230 26,889 +0.01(+0.45%)
Dec 19, 2022 2.190 2.250 2.120 2.220 26,217 -0.03(-1.33%)
Dec 16, 2022 2.150 2.250 2.130 2.250 7,774 +0.07(+3.21%)
Dec 15, 2022 2.160 2.220 2.160 2.180 14,371 -0.01(-0.46%)
Dec 14, 2022 2.240 2.240 2.130 2.190 20,106 +0.06(+2.59%)
Dec 13, 2022 2.170 2.240 2.130 2.135 21,369 -0.06(-2.52%)
Dec 12, 2022 2.200 2.200 2.190 2.190 4,572 -0.01(-0.45%)
Dec 09, 2022 2.180 2.200 2.160 2.200 7,331 +0.03(+1.38%)
Dec 08, 2022 2.180 2.230 2.150 2.170 29,390 -0.04(-1.81%)
Dec 07, 2022 2.200 2.220 2.200 2.210 6,858 -0.03(-1.34%)
Dec 06, 2022 2.210 2.290 2.210 2.240 12,000 +0.05(+2.28%)
Dec 05, 2022 2.197 2.204 2.190 2.190 2,026 -0.01(-0.45%)
Dec 02, 2022 2.200 2.250 2.191 2.200 36,719 +0.00(+0.00%)
Dec 01, 2022 2.230 2.230 2.150 2.200 76,141 -0.03(-1.35%)
Nov 30, 2022 2.210 2.230 2.200 2.230 1,392 -0.02(-0.89%)
Nov 29, 2022 2.230 2.250 2.230 2.250 5,825 +0.02(+0.67%)
Nov 28, 2022 2.200 2.244 2.200 2.235 3,014 +0.04(+2.05%)
Nov 25, 2022 2.170 2.241 2.170 2.190 8,209 -0.01(-0.45%)
Nov 23, 2022 2.170 2.250 2.140 2.200 29,407 +0.01(+0.46%)
Nov 22, 2022 2.260 2.265 2.180 2.190 27,148 -0.07(-3.10%)
Nov 21, 2022 2.350 2.350 2.250 2.260 11,487 -0.09(-3.83%)
Nov 18, 2022 2.300 2.393 2.300 2.350 7,082 +0.03(+1.29%)
Nov 17, 2022 2.250 2.350 2.230 2.320 29,814 +0.06(+2.65%)
Nov 16, 2022 2.205 2.310 2.205 2.260 13,493 +0.03(+1.35%)
Nov 15, 2022 2.290 2.350 2.200 2.230 37,022 -0.02(-1.01%)
Nov 14, 2022 2.290 2.290 2.250 2.253 3,491 -0.06(-2.51%)
Nov 11, 2022 2.350 2.350 2.300 2.311 8,860 -0.02(-0.83%)
Nov 10, 2022 2.270 2.330 2.221 2.330 11,342 +0.11(+4.97%)
Nov 09, 2022 2.270 2.270 2.200 2.220 827 -0.06(-2.64%)
Nov 08, 2022 2.300 2.300 2.280 2.280 2,213 -0.02(-0.87%)
Nov 07, 2022 2.300 2.300 2.230 2.300 10,086 +0.05(+2.22%)
Nov 04, 2022 2.280 2.290 2.250 2.250 2,682 +0.04(+1.81%)
Nov 03, 2022 2.360 2.360 2.210 2.210 10,524 -0.14(-5.96%)
Nov 02, 2022 2.350 2.350 2.350 2.350 4,667 -0.07(-2.89%)
Nov 01, 2022 2.410 2.425 2.410 2.420 14,346 +0.00(+0.00%)
Oct 31, 2022 2.410 2.460 2.415 2.420 3,662 +0.02(+0.83%)
Oct 28, 2022 2.410 2.425 2.370 2.400 16,824 -0.08(-3.23%)
Oct 27, 2022 2.297 2.480 2.297 2.480 49,477 +0.20(+8.77%)
Oct 26, 2022 2.250 2.280 2.250 2.280 949 +0.00(+0.00%)
Oct 25, 2022 2.290 2.290 2.250 2.280 6,355 +0.01(+0.44%)
Oct 24, 2022 2.230 2.290 2.200 2.270 3,000 +0.04(+1.79%)
Oct 21, 2022 2.200 2.258 2.200 2.230 1,161 -0.04(-1.76%)
Oct 20, 2022 2.210 2.270 2.210 2.270 1,700 +0.04(+1.79%)
Oct 19, 2022 2.210 2.260 2.200 2.230 11,050 +0.01(+0.45%)
Oct 18, 2022 2.240 2.250 2.220 2.220 7,828 +0.01(+0.45%)
Oct 17, 2022 2.238 2.238 2.210 2.210 2,701 -0.06(-2.64%)
Oct 14, 2022 2.230 2.270 2.220 2.270 1,223 +0.02(+0.89%)
Oct 13, 2022 2.230 2.250 2.210 2.250 1,698 +0.02(+0.90%)
Oct 12, 2022 2.250 2.290 2.230 2.230 2,588 +0.00(+0.00%)
Oct 11, 2022 2.240 2.300 2.230 2.230 6,972 +0.02(+0.90%)
Oct 10, 2022 2.210 2.240 2.210 2.210 48,651 -0.03(-1.34%)
Oct 07, 2022 2.280 2.280 2.210 2.240 1,399 -0.01(-0.44%)
Oct 06, 2022 2.274 2.274 2.250 2.250 745 -0.02(-0.88%)
Oct 05, 2022 2.310 2.310 2.210 2.270 2,746 -0.01(-0.44%)
Oct 04, 2022 2.280 2.285 2.270 2.280 3,619 -0.01(-0.44%)
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.