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, 2022 2.560 2.610 2.530 2.610 10,649 +0.11(+4.40%)
Mar 30, 2022 2.460 2.500 2.460 2.500 51,014 +0.06(+2.46%)
Mar 29, 2022 2.420 2.470 2.410 2.440 14,079 -0.01(-0.41%)
Mar 28, 2022 2.395 2.454 2.370 2.450 100,392 +0.07(+2.94%)
Mar 25, 2022 2.380 2.400 2.380 2.380 48,020 -0.01(-0.42%)
Mar 24, 2022 2.450 2.450 2.363 2.390 27,227 +0.00(+0.00%)
Mar 23, 2022 2.420 2.450 2.370 2.390 29,357 -0.08(-3.24%)
Mar 22, 2022 2.490 2.490 2.400 2.470 14,789 +0.00(+0.00%)
Mar 21, 2022 2.450 2.497 2.450 2.470 24,262 +0.08(+3.35%)
Mar 18, 2022 2.490 2.510 2.390 2.390 25,447 -0.11(-4.40%)
Mar 17, 2022 2.460 2.510 2.460 2.500 14,184 +0.04(+1.63%)
Mar 16, 2022 2.450 2.490 2.450 2.460 2,510 +0.01(+0.41%)
Mar 15, 2022 2.430 2.470 2.370 2.450 11,001 +0.01(+0.41%)
Mar 14, 2022 2.520 2.540 2.440 2.440 24,374 -0.09(-3.56%)
Mar 11, 2022 2.535 2.535 2.500 2.530 4,747 +0.00(+0.00%)
Mar 10, 2022 2.540 2.570 2.500 2.530 15,608 -0.01(-0.39%)
Mar 09, 2022 2.590 2.595 2.520 2.540 18,602 -0.02(-0.78%)
Mar 08, 2022 2.650 2.650 2.530 2.560 14,038 -0.04(-1.54%)
Mar 07, 2022 2.640 2.690 2.600 2.600 22,812 -0.04(-1.52%)
Mar 04, 2022 2.650 2.650 2.630 2.640 8,468 -0.01(-0.38%)
Mar 03, 2022 2.640 2.700 2.610 2.650 16,964 +0.03(+1.15%)
Mar 02, 2022 2.630 2.680 2.620 2.620 26,858 +0.06(+2.34%)
Mar 01, 2022 2.570 2.634 2.550 2.560 19,744 -0.01(-0.39%)
Feb 28, 2022 2.620 2.630 2.550 2.570 14,792 +0.02(+0.78%)
Feb 25, 2022 2.580 2.600 2.550 2.550 6,991 -0.03(-1.16%)
Feb 24, 2022 2.652 2.652 2.560 2.580 21,410 +0.03(+1.01%)
Feb 23, 2022 2.660 2.660 2.554 2.554 21,875 -0.08(-2.88%)
Feb 22, 2022 2.730 2.750 2.630 2.630 8,235 -0.10(-3.62%)
Feb 18, 2022 2.729 0 -0.02(-0.77%)
Feb 17, 2022 2.780 2.780 2.750 2.750 8,270 -0.05(-1.79%)
Feb 16, 2022 2.830 2.835 2.800 2.800 3,778 -0.04(-1.41%)
Feb 15, 2022 2.820 2.860 2.750 2.840 51,702 +0.03(+1.07%)
Feb 14, 2022 2.710 2.825 2.700 2.810 27,349 +0.09(+3.31%)
Feb 11, 2022 2.750 2.750 2.720 2.720 4,453 -0.04(-1.45%)
Feb 10, 2022 2.760 2.760 2.750 2.760 3,468 +0.03(+1.10%)
Feb 09, 2022 2.760 2.760 2.700 2.730 5,193 +0.01(+0.37%)
Feb 08, 2022 2.720 2.743 2.702 2.720 12,711 +0.00(+0.00%)
Feb 07, 2022 2.710 2.720 2.670 2.720 10,249 +0.01(+0.37%)
Feb 04, 2022 2.750 2.750 2.700 2.710 11,078 -0.04(-1.45%)
Feb 03, 2022 2.700 2.760 2.750 231,992 +0.03(+1.10%)
Feb 02, 2022 2.710 2.720 2.650 2.720 9,911 +0.06(+2.26%)
Feb 01, 2022 2.560 2.740 2.560 2.660 19,680 +0.03(+1.14%)
Jan 31, 2022 2.580 2.630 2.500 2.630 26,315 +0.01(+0.37%)
Jan 28, 2022 2.630 2.690 2.610 2.620 5,392 -0.02(-0.75%)
Jan 27, 2022 2.720 2.720 2.640 2.640 4,730 +0.01(+0.38%)
Jan 26, 2022 2.650 2.650 2.630 2.630 3,579 -0.01(-0.38%)
Jan 25, 2022 2.600 2.650 2.580 2.640 9,067 +0.04(+1.54%)
Jan 24, 2022 2.580 2.610 2.580 2.600 6,931 -0.02(-0.76%)
Jan 21, 2022 2.620 2.657 2.600 2.620 8,515 +0.00(+0.00%)
Jan 20, 2022 2.630 2.660 2.610 2.620 9,875 -0.01(-0.38%)
Jan 19, 2022 2.740 2.740 2.620 2.630 34,640 -0.11(-4.01%)
Jan 18, 2022 2.700 2.740 2.700 2.740 4,620 +0.06(+2.24%)
Jan 14, 2022 2.680 0 -0.04(-1.47%)
Jan 13, 2022 2.760 2.760 2.700 2.720 2,663 -0.04(-1.45%)
Jan 12, 2022 2.680 2.800 2.680 2.760 6,433 +0.08(+2.99%)
Jan 11, 2022 2.730 2.760 2.660 2.680 35,010 -0.03(-1.11%)
Jan 10, 2022 2.830 2.830 2.710 2.710 28,399 -0.12(-4.07%)
Jan 07, 2022 2.870 2.880 2.800 2.825 5,749 -0.03(-1.22%)
Jan 06, 2022 2.890 2.890 2.845 2.860 8,395 -0.02(-0.69%)
Jan 05, 2022 2.890 2.900 2.880 2.880 13,704 +0.01(+0.35%)
Jan 04, 2022 2.900 2.909 2.860 2.870 10,873 -0.02(-0.86%)
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.