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

Network-1 Sec Solu (NY: NTIP )

1.760 -0.030 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 2.580 2.650 2.580 2.600 7,085 -0.05(-1.89%)
Feb 27, 2019 2.596 2.650 2.596 2.650 24,271 +0.06(+2.32%)
Feb 26, 2019 2.580 2.600 2.567 2.590 6,722 +0.00(+0.00%)
Feb 25, 2019 2.530 2.600 2.530 2.590 15,599 +0.07(+2.78%)
Feb 22, 2019 2.540 2.590 2.480 2.520 19,100 -0.04(-1.56%)
Feb 21, 2019 2.560 2.570 2.550 2.560 7,040 +0.00(+0.00%)
Feb 20, 2019 2.540 2.590 2.530 2.560 29,490 +0.02(+0.79%)
Feb 19, 2019 2.480 2.540 2.462 2.540 13,996 +0.06(+2.42%)
Feb 15, 2019 2.470 2.490 2.450 2.480 14,200 +0.05(+2.06%)
Feb 14, 2019 2.530 2.541 2.410 2.430 18,051 -0.07(-2.80%)
Feb 13, 2019 2.470 2.560 2.457 2.500 2,587 +0.07(+2.88%)
Feb 12, 2019 2.450 2.540 2.430 2.430 11,886 -0.02(-0.82%)
Feb 11, 2019 2.450 2.500 2.450 2.450 7,038 +0.00(+0.00%)
Feb 08, 2019 2.470 2.510 2.450 2.450 3,500 -0.04(-1.61%)
Feb 07, 2019 2.500 2.540 2.480 2.490 3,708 -0.04(-1.58%)
Feb 06, 2019 2.580 2.580 2.500 2.530 11,058 -0.04(-1.56%)
Feb 05, 2019 2.590 2.590 2.570 2.570 3,383 -0.02(-0.77%)
Feb 04, 2019 2.580 2.600 2.570 2.590 4,400 +0.01(+0.39%)
Feb 01, 2019 2.620 2.620 2.580 2.580 1,500 -0.05(-1.90%)
Jan 31, 2019 2.620 2.650 2.590 2.630 2,404 -0.02(-0.75%)
Jan 30, 2019 2.610 2.650 2.588 2.650 6,925 +0.02(+0.76%)
Jan 29, 2019 2.630 2.640 2.590 2.630 11,169 +0.01(+0.38%)
Jan 28, 2019 2.610 2.629 2.580 2.620 12,324 +0.02(+0.77%)
Jan 25, 2019 2.600 2.620 2.590 2.600 4,900 +0.00(+0.00%)
Jan 24, 2019 2.600 2.610 2.561 2.600 17,129 +0.00(+0.00%)
Jan 23, 2019 2.650 2.650 2.590 2.600 32,044 -0.03(-1.14%)
Jan 22, 2019 2.560 2.650 2.520 2.630 70,133 +0.05(+1.94%)
Jan 18, 2019 2.600 2.600 2.520 2.580 6,500 +0.04(+1.57%)
Jan 17, 2019 2.600 2.620 2.540 2.540 11,424 -0.03(-1.17%)
Jan 16, 2019 2.580 2.620 2.570 2.570 22,263 -0.03(-1.15%)
Jan 15, 2019 2.540 2.600 2.500 2.600 28,629 +0.08(+3.17%)
Jan 14, 2019 2.550 2.570 2.520 2.520 5,195 -0.07(-2.70%)
Jan 11, 2019 2.450 2.590 2.450 2.590 22,800 +0.12(+4.86%)
Jan 10, 2019 2.520 2.550 2.411 2.470 7,018 -0.04(-1.59%)
Jan 09, 2019 2.460 2.550 2.400 2.510 36,714 +0.07(+2.87%)
Jan 08, 2019 2.430 2.450 2.370 2.440 19,317 +0.03(+1.24%)
Jan 07, 2019 2.390 2.410 2.180 2.410 57,800 +0.02(+0.84%)
Jan 04, 2019 2.080 2.390 2.080 2.390 16,200 +0.28(+13.27%)
Jan 03, 2019 2.160 2.164 2.050 2.110 59,165 -0.07(-3.21%)
Jan 02, 2019 2.230 2.320 2.000 2.180 71,013 -0.05(-2.24%)
Dec 31, 2018 2.310 2.390 2.200 2.230 78,400 -0.08(-3.46%)
Dec 28, 2018 2.260 2.370 2.250 2.310 56,900 +0.05(+2.21%)
Dec 27, 2018 2.290 2.430 2.260 2.260 35,007 -0.03(-1.31%)
Dec 26, 2018 2.300 2.390 2.250 2.290 47,232 -0.01(-0.43%)
Dec 24, 2018 2.400 2.400 2.250 2.300 61,400 -0.10(-4.17%)
Dec 21, 2018 2.420 2.430 2.325 2.400 13,100 -0.00(-0.21%)
Dec 20, 2018 2.470 2.470 2.405 2.405 32,729 -0.09(-3.41%)
Dec 19, 2018 2.440 2.500 2.380 2.490 26,317 +0.03(+1.22%)
Dec 18, 2018 2.420 2.460 2.380 2.460 16,824 +0.04(+1.65%)
Dec 17, 2018 2.440 2.454 2.380 2.420 46,694 -0.03(-1.22%)
Dec 14, 2018 2.470 2.530 2.450 2.450 28,200 -0.04(-1.61%)
Dec 13, 2018 2.430 2.540 2.430 2.490 7,036 +0.08(+3.32%)
Dec 12, 2018 2.360 2.440 2.330 2.410 43,472 +0.04(+1.69%)
Dec 11, 2018 2.450 2.480 2.370 2.370 17,916 -0.06(-2.47%)
Dec 10, 2018 2.530 2.530 2.400 2.430 21,072 -0.05(-2.02%)
Dec 07, 2018 2.550 2.550 2.480 2.480 9,000 -0.04(-1.59%)
Dec 06, 2018 2.550 2.550 2.490 2.520 37,334 +0.02(+0.80%)
Dec 04, 2018 2.600 2.600 2.500 2.500 11,200 -0.10(-3.85%)
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.