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

Network-1 Sec Solu (NY: NTIP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.240 2.330 2.180 2.180 31,641 +0.00(+0.00%)
Mar 30, 2020 2.160 2.194 2.109 2.180 18,234 -0.02(-0.91%)
Mar 27, 2020 2.100 2.300 2.100 2.200 52,000 +0.04(+1.87%)
Mar 26, 2020 2.000 2.400 2.000 2.160 93,760 +0.21(+10.75%)
Mar 25, 2020 1.990 2.010 1.950 1.950 18,379 -0.04(-2.01%)
Mar 24, 2020 1.890 1.990 1.890 1.990 19,955 +0.12(+6.42%)
Mar 23, 2020 1.980 1.980 1.800 1.870 28,523 -0.13(-6.50%)
Mar 20, 2020 1.990 2.015 1.960 2.000 25,500 +0.03(+1.52%)
Mar 19, 2020 1.890 2.000 1.804 1.970 29,449 +0.12(+6.49%)
Mar 18, 2020 1.960 2.040 1.830 1.850 69,077 -0.09(-4.64%)
Mar 17, 2020 1.980 2.010 1.940 1.940 43,976 +0.04(+2.11%)
Mar 16, 2020 2.050 2.050 1.900 1.900 27,260 -0.21(-9.95%)
Mar 13, 2020 2.070 2.130 2.070 2.110 6,100 -0.09(-4.09%)
Mar 12, 2020 2.250 2.250 2.160 2.200 60,118 -0.01(-0.46%)
Mar 11, 2020 2.232 2.248 2.210 2.210 3,280 -0.07(-3.16%)
Mar 10, 2020 2.210 2.310 2.210 2.282 8,055 +0.07(+3.27%)
Mar 09, 2020 2.210 2.224 2.180 2.210 95,876 -0.03(-1.34%)
Mar 06, 2020 2.270 2.302 2.240 2.240 12,800 -0.09(-3.86%)
Mar 05, 2020 2.359 2.359 2.250 2.330 3,219 +0.06(+2.64%)
Mar 04, 2020 2.280 2.316 2.239 2.270 4,415 +0.02(+0.89%)
Mar 03, 2020 2.340 2.340 2.250 2.250 10,820 +0.00(+0.00%)
Mar 02, 2020 2.290 2.290 2.235 2.250 6,635 -0.04(-1.75%)
Feb 28, 2020 2.330 2.330 2.240 2.290 25,100 -0.07(-2.97%)
Feb 27, 2020 2.260 2.360 2.240 2.360 6,655 +0.08(+3.71%)
Feb 26, 2020 2.250 2.314 2.250 2.276 9,895 +0.00(+0.16%)
Feb 25, 2020 2.270 2.272 2.250 2.272 5,797 -0.02(-1.05%)
Feb 24, 2020 2.301 2.306 2.280 2.296 4,140 -0.02(-1.03%)
Feb 21, 2020 2.300 2.320 2.300 2.320 3,500 +0.02(+0.78%)
Feb 20, 2020 2.331 2.331 2.290 2.302 3,152 -0.03(-1.20%)
Feb 19, 2020 2.380 2.383 2.330 2.330 5,713 -0.04(-1.69%)
Feb 18, 2020 2.350 2.390 2.350 2.370 3,436 -0.03(-1.12%)
Feb 14, 2020 2.420 2.420 2.350 2.397 1,900 -0.00(-0.13%)
Feb 13, 2020 2.420 2.430 2.400 2.400 6,277 -0.03(-1.23%)
Feb 12, 2020 2.425 2.430 2.425 2.430 3,536 +0.02(+0.83%)
Feb 11, 2020 2.370 2.440 2.370 2.410 4,386 +0.03(+1.26%)
Feb 10, 2020 2.330 2.401 2.330 2.380 6,467 +0.05(+2.15%)
Feb 07, 2020 2.400 2.410 2.320 2.330 3,000 -0.10(-4.12%)
Feb 06, 2020 2.390 2.440 2.350 2.430 1,389 +0.06(+2.53%)
Feb 05, 2020 2.410 2.430 2.370 2.370 23,787 -0.05(-2.07%)
Feb 04, 2020 2.420 2.420 2.410 2.420 5,015 +0.01(+0.41%)
Feb 03, 2020 2.450 2.455 2.400 2.410 6,511 -0.08(-3.21%)
Jan 31, 2020 2.450 2.490 2.430 2.490 65,400 +0.05(+2.05%)
Jan 30, 2020 2.400 2.440 2.390 2.440 38,689 +0.04(+1.87%)
Jan 29, 2020 2.377 2.395 2.300 2.395 10,430 +0.04(+1.70%)
Jan 28, 2020 2.360 2.369 2.320 2.355 8,848 +0.02(+1.07%)
Jan 27, 2020 2.360 2.360 2.316 2.330 18,333 -0.04(-1.69%)
Jan 24, 2020 2.420 2.440 2.350 2.370 15,600 -0.05(-2.07%)
Jan 23, 2020 2.470 2.700 2.340 2.420 200,463 -0.03(-1.22%)
Jan 22, 2020 2.350 2.490 2.350 2.450 16,392 +0.11(+4.69%)
Jan 21, 2020 2.340 2.340 2.340 2.340 521 +0.02(+0.86%)
Jan 17, 2020 2.320 2.345 2.290 2.320 3,000 -0.02(-0.85%)
Jan 16, 2020 2.300 2.370 2.300 2.340 4,468 +0.04(+1.74%)
Jan 15, 2020 2.250 2.300 2.250 2.300 9,315 +0.06(+2.68%)
Jan 14, 2020 2.270 2.290 2.240 2.240 6,756 -0.07(-3.03%)
Jan 13, 2020 2.330 2.330 2.310 2.310 16,351 +0.01(+0.43%)
Jan 10, 2020 2.280 2.300 2.280 2.300 2,300 +0.04(+1.77%)
Jan 09, 2020 2.260 2.330 2.260 2.260 27,763 -0.05(-2.16%)
Jan 08, 2020 2.160 2.420 2.160 2.310 82,181 +0.03(+1.32%)
Jan 07, 2020 2.234 2.280 2.234 2.280 6,257 +0.07(+3.17%)
Jan 06, 2020 2.200 2.230 2.200 2.210 3,063 +0.06(+2.79%)
Jan 03, 2020 2.220 2.220 2.150 2.150 16,700 -0.06(-2.70%)
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.