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 (%)
Jun 30, 2015 1.750 1.770 1.700 1.710 13,339 -0.09(-5.00%)
Jun 29, 2015 1.800 1.800 1.690 1.800 40,156 +0.06(+3.45%)
Jun 26, 2015 1.800 1.810 1.690 1.740 59,331 -0.06(-3.33%)
Jun 25, 2015 1.800 1.800 1.710 1.800 31,438 +0.02(+1.12%)
Jun 24, 2015 1.800 1.865 1.690 1.780 154,065 -0.02(-1.11%)
Jun 23, 2015 1.850 1.860 1.666 1.800 103,348 -0.03(-1.64%)
Jun 22, 2015 1.861 1.870 1.770 1.830 75,959 +0.00(+0.00%)
Jun 19, 2015 1.780 1.880 1.590 1.830 868,429 +0.06(+3.39%)
Jun 18, 2015 1.890 1.950 1.762 1.770 55,753 -0.10(-5.35%)
Jun 17, 2015 1.930 2.000 1.850 1.870 40,055 -0.15(-7.43%)
Jun 16, 2015 1.960 2.030 1.910 2.020 6,346 +0.06(+3.06%)
Jun 15, 2015 2.040 2.050 1.960 1.960 11,671 -0.03(-1.51%)
Jun 12, 2015 2.047 2.070 1.930 1.990 29,731 -0.09(-4.30%)
Jun 11, 2015 2.090 2.090 2.010 2.079 14,596 -0.02(-0.98%)
Jun 10, 2015 2.100 2.100 2.000 2.100 17,957 +0.10(+5.00%)
Jun 09, 2015 2.045 2.100 2.000 2.000 8,889 -0.02(-0.99%)
Jun 08, 2015 2.220 2.220 2.010 2.020 20,849 -0.15(-6.88%)
Jun 05, 2015 2.150 2.200 2.100 2.169 11,067 +0.03(+1.40%)
Jun 04, 2015 2.196 2.196 2.080 2.139 16,078 -0.07(-3.20%)
Jun 03, 2015 2.160 2.223 2.160 2.210 2,700 -0.04(-1.78%)
Jun 02, 2015 2.155 2.250 2.150 2.250 3,393 +0.00(+0.00%)
Jun 01, 2015 2.150 2.250 2.150 2.250 400 +0.01(+0.37%)
May 29, 2015 2.210 2.250 2.210 2.242 4,879 +0.04(+1.89%)
May 28, 2015 2.240 2.240 2.130 2.200 8,725 -0.03(-1.30%)
May 27, 2015 2.200 2.240 2.140 2.229 2,957 -0.02(-0.93%)
May 26, 2015 2.250 2.250 2.200 2.250 8,996 +0.06(+2.74%)
May 22, 2015 2.150 2.190 2.190 2.190 700 +0.04(+1.86%)
May 21, 2015 2.150 2.215 2.100 2.150 20,241 -0.07(-3.15%)
May 20, 2015 2.161 2.235 2.150 2.220 5,061 -0.01(-0.45%)
May 19, 2015 2.227 2.230 2.200 2.230 2,240 -0.02(-0.89%)
May 18, 2015 2.250 2.250 2.250 2.250 132 +0.03(+1.35%)
May 15, 2015 2.190 2.240 2.170 2.220 15,340 -0.02(-0.89%)
May 14, 2015 2.218 2.240 2.200 2.240 6,840 -0.02(-0.88%)
May 13, 2015 2.260 2.260 2.260 2.260 1,135 +0.00(+0.00%)
May 12, 2015 2.200 2.260 2.200 2.260 2,850 +0.00(+0.00%)
May 11, 2015 2.260 2.260 2.251 2.260 600 +0.00(+0.00%)
May 08, 2015 2.220 2.260 2.220 2.260 886 +0.00(+0.00%)
May 07, 2015 2.260 2.290 2.250 2.260 9,734 +0.00(+0.00%)
May 06, 2015 2.277 2.290 2.260 2.260 13,133 -0.03(-1.31%)
May 05, 2015 2.254 2.290 2.200 2.290 1,500 +0.00(+0.00%)
May 04, 2015 2.270 2.290 2.245 2.290 5,742 +0.00(+0.00%)
May 01, 2015 2.240 2.290 2.240 2.290 2,516 +0.04(+1.78%)
Apr 30, 2015 2.256 2.300 2.244 2.250 21,852 -0.03(-1.32%)
Apr 29, 2015 2.290 2.290 2.260 2.280 2,440 -0.01(-0.44%)
Apr 28, 2015 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Apr 27, 2015 2.300 2.300 2.223 2.290 28,300 +0.00(+0.00%)
Apr 24, 2015 2.300 2.300 2.260 2.290 6,810 -0.01(-0.43%)
Apr 23, 2015 2.300 2.300 2.210 2.300 1,912 +0.02(+0.88%)
Apr 22, 2015 2.280 2.300 2.280 2.280 10,810 -0.07(-2.98%)
Apr 21, 2015 2.300 2.350 2.200 2.350 18,808 +0.06(+2.62%)
Apr 20, 2015 2.330 2.365 2.250 2.290 5,551 +0.00(+0.00%)
Apr 17, 2015 2.261 2.400 2.261 2.290 33,946 +0.01(+0.44%)
Apr 16, 2015 2.280 2.280 2.200 2.280 12,344 +0.03(+1.33%)
Apr 15, 2015 2.300 2.300 2.191 2.250 23,944 -0.05(-2.17%)
Apr 14, 2015 2.280 2.300 2.250 2.300 26,439 +0.00(+0.00%)
Apr 13, 2015 2.290 2.300 2.266 2.300 17,672 +0.01(+0.44%)
Apr 10, 2015 2.250 2.300 2.250 2.290 12,321 +0.04(+1.78%)
Apr 09, 2015 2.228 2.250 2.228 2.250 600 +0.00(+0.00%)
Apr 08, 2015 2.250 2.250 2.150 2.250 131,770 +0.00(+0.00%)
Apr 07, 2015 2.245 2.250 2.235 2.250 23,000 +0.03(+1.35%)
Apr 06, 2015 2.250 2.290 2.186 2.220 71,137 -0.03(-1.33%)
Apr 02, 2015 2.150 2.250 2.250 2.250 1,000 +0.00(+0.00%)
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.