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

Network-1 Sec Solu (NY: NTIP )

1.760 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 24, 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 (%)
Jul 31, 2015 2.180 2.180 2.140 2.170 8,713 +0.02(+0.93%)
Jul 30, 2015 2.140 2.190 2.130 2.150 46,122 +0.01(+0.47%)
Jul 29, 2015 2.120 2.230 2.110 2.140 48,266 -0.02(-0.93%)
Jul 28, 2015 2.150 2.247 2.100 2.160 100,889 +0.05(+2.37%)
Jul 27, 2015 2.120 2.180 2.050 2.110 60,726 +0.02(+0.96%)
Jul 24, 2015 2.080 2.150 2.020 2.090 80,498 +0.08(+3.98%)
Jul 23, 2015 2.030 2.063 2.010 2.010 9,694 -0.02(-0.99%)
Jul 22, 2015 2.040 2.070 2.000 2.030 43,084 -0.01(-0.49%)
Jul 21, 2015 2.010 2.120 2.010 2.040 34,158 +0.02(+0.99%)
Jul 20, 2015 2.060 2.100 1.990 2.020 37,298 +0.01(+0.50%)
Jul 17, 2015 1.930 2.130 1.895 2.010 234,641 -0.03(-1.47%)
Jul 16, 2015 2.314 2.350 1.490 2.040 1,230,848 -0.27(-11.69%)
Jul 15, 2015 2.410 2.440 2.297 2.310 35,305 -0.05(-2.12%)
Jul 14, 2015 2.540 2.600 2.150 2.360 422,083 -0.22(-8.53%)
Jul 13, 2015 2.700 2.720 2.520 2.580 74,865 -0.12(-4.44%)
Jul 10, 2015 2.700 2.740 2.600 2.700 161,284 +0.05(+1.89%)
Jul 09, 2015 2.620 2.700 2.420 2.650 601,922 +0.11(+4.33%)
Jul 08, 2015 1.940 2.990 1.920 2.540 1,731,680 +0.67(+35.83%)
Jul 07, 2015 1.825 1.870 1.810 1.870 1,511 +0.07(+3.89%)
Jul 06, 2015 1.810 1.840 1.750 1.800 6,030 -0.04(-2.17%)
Jul 02, 2015 1.800 1.840 1.840 1.840 28,200 -0.03(-1.60%)
Jul 01, 2015 1.760 1.870 1.710 1.870 26,438 +0.16(+9.36%)
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%)
Apr 01, 2015 2.220 2.250 2.160 2.250 13,195 +0.00(+0.00%)
Mar 31, 2015 2.220 2.300 2.180 2.250 42,112 +0.02(+0.90%)
Mar 30, 2015 2.250 2.250 2.200 2.230 17,453 +0.00(+0.07%)
Mar 27, 2015 2.200 2.250 2.160 2.228 50,557 -0.02(-0.96%)
Mar 26, 2015 2.200 2.250 2.170 2.250 43,766 +0.05(+2.27%)
Mar 25, 2015 2.200 2.220 2.140 2.200 30,820 -0.02(-0.90%)
Mar 24, 2015 2.160 2.220 2.160 2.220 22,283 +0.01(+0.45%)
Mar 23, 2015 2.100 2.250 2.100 2.210 54,045 +0.17(+8.33%)
Mar 20, 2015 2.210 2.270 2.010 2.040 289,663 -0.15(-6.85%)
Mar 19, 2015 2.250 2.270 2.180 2.190 73,080 -0.01(-0.45%)
Mar 18, 2015 2.300 2.300 2.200 2.200 157,514 -0.10(-4.35%)
Mar 17, 2015 2.300 2.300 2.275 2.300 29,072 -0.03(-1.29%)
Mar 16, 2015 2.340 2.340 2.280 2.330 84,135 +0.03(+1.30%)
Mar 13, 2015 2.300 2.300 2.250 2.300 720,520 +0.01(+0.44%)
Mar 12, 2015 2.270 2.290 2.240 2.290 17,856 +0.01(+0.44%)
Mar 11, 2015 2.280 2.290 2.243 2.280 10,756 +0.00(+0.00%)
Mar 10, 2015 2.300 2.300 2.200 2.280 96,864 +0.00(+0.00%)
Mar 09, 2015 2.300 2.300 2.240 2.280 35,354 -0.01(-0.44%)
Mar 06, 2015 2.300 2.300 2.220 2.290 27,755 +0.00(+0.00%)
Mar 05, 2015 2.300 2.300 2.240 2.290 22,041 -0.01(-0.43%)
Mar 04, 2015 2.300 2.300 2.240 2.300 49,136 +0.00(+0.00%)
Mar 03, 2015 2.300 2.310 2.240 2.300 71,854 +0.01(+0.44%)
Mar 02, 2015 2.290 2.300 2.265 2.290 16,251 -0.01(-0.43%)
Feb 27, 2015 2.291 2.310 2.221 2.300 34,000 +0.01(+0.44%)
Feb 26, 2015 2.287 2.290 2.285 2.290 905 -0.01(-0.43%)
Feb 25, 2015 2.280 2.300 2.280 2.300 5,280 +0.00(+0.00%)
Feb 24, 2015 2.300 2.300 2.280 2.300 3,319 -0.03(-1.29%)
Feb 20, 2015 2.310 2.330 2.330 2.330 300 +0.00(+0.00%)
Feb 19, 2015 2.280 2.330 2.280 2.330 2,130 +0.00(+0.00%)
Feb 18, 2015 2.330 2.330 2.300 2.330 8,179 +0.00(+0.00%)
Feb 17, 2015 2.310 2.330 2.310 2.330 16,779 +0.00(+0.00%)
Feb 13, 2015 2.310 2.330 2.330 2.330 600 +0.00(+0.00%)
Feb 12, 2015 2.330 2.330 2.320 2.330 4,243 +0.00(+0.00%)
Feb 11, 2015 2.314 2.330 2.314 2.330 8,800 +0.01(+0.43%)
Feb 10, 2015 2.320 2.330 2.230 2.320 4,800 -0.02(-0.85%)
Feb 09, 2015 2.340 2.340 2.320 2.340 4,000 +0.03(+1.30%)
Feb 06, 2015 2.329 2.340 2.305 2.310 10,494 +0.01(+0.43%)
Feb 05, 2015 2.330 2.330 2.270 2.300 7,065 -0.03(-1.29%)
Feb 04, 2015 2.340 2.340 2.330 2.330 2,225 -0.01(-0.43%)
Feb 03, 2015 2.330 2.340 2.317 2.340 7,280 +0.00(+0.00%)
Feb 02, 2015 2.340 2.340 2.310 2.340 7,063 +0.00(+0.00%)
Jan 30, 2015 2.330 2.340 2.300 2.340 21,745 +0.00(+0.00%)
Jan 29, 2015 2.298 2.350 2.298 2.340 453 -0.01(-0.43%)
Jan 28, 2015 2.350 2.350 2.350 2.350 600 +0.00(+0.00%)
Jan 27, 2015 2.300 2.350 2.270 2.350 2,820 -0.00(-0.00%)
Jan 26, 2015 2.337 2.350 2.337 2.350 1,300 +0.00(+0.00%)
Jan 23, 2015 2.340 2.350 2.270 2.350 56,000 +0.01(+0.42%)
Jan 22, 2015 2.251 2.340 2.251 2.340 4,400 +0.03(+1.30%)
Jan 21, 2015 2.390 2.390 2.200 2.310 31,705 -0.01(-0.43%)
Jan 20, 2015 2.200 2.320 2.200 2.320 13,300 +0.03(+1.53%)
Jan 16, 2015 2.340 2.340 2.190 2.285 32,300 +0.01(+0.22%)
Jan 15, 2015 2.250 2.280 2.100 2.280 40,800 -0.02(-0.87%)
Jan 14, 2015 2.300 2.300 2.250 2.300 2,000 +0.00(+0.00%)
Jan 13, 2015 2.300 2.350 2.200 2.300 58,773 -0.05(-2.13%)
Jan 12, 2015 2.250 2.350 2.180 2.350 18,732 +0.10(+4.44%)
Jan 09, 2015 2.210 2.250 2.150 2.250 69,700 +0.05(+2.27%)
Jan 08, 2015 2.160 2.210 2.160 2.200 40,923 -0.01(-0.45%)
Jan 07, 2015 2.230 2.230 2.160 2.210 10,800 -0.02(-0.90%)
Jan 06, 2015 2.250 2.280 2.160 2.230 103,418 -0.01(-0.45%)
Jan 05, 2015 2.300 2.300 2.150 2.240 13,444 -0.06(-2.61%)
Jan 02, 2015 2.200 2.300 2.140 2.300 30,100 +0.10(+4.55%)
Dec 31, 2014 2.190 2.200 2.200 2.200 116,100 -0.02(-0.90%)
Dec 30, 2014 2.200 2.300 2.160 2.220 76,689 -0.02(-0.89%)
Dec 29, 2014 2.240 2.250 2.200 2.240 11,300 +0.01(+0.54%)
Dec 26, 2014 2.228 2.228 2.228 2.228 452 +0.02(+0.74%)
Dec 24, 2014 2.180 2.212 2.212 2.212 1,200 -0.02(-0.83%)
Dec 23, 2014 2.241 2.276 2.230 2.230 2,340 -0.02(-0.89%)
Dec 22, 2014 2.220 2.300 2.218 2.250 7,650 -0.05(-2.17%)
Dec 19, 2014 2.160 2.300 2.150 2.300 9,247 +0.05(+2.27%)
Dec 18, 2014 2.280 2.370 2.239 2.249 35,998 -0.05(-2.17%)
Dec 17, 2014 2.250 2.300 2.250 2.299 4,520 +0.02(+0.83%)
Dec 16, 2014 2.250 2.400 2.250 2.280 17,273 -0.07(-2.98%)
Dec 15, 2014 2.200 2.350 2.150 2.350 16,280 +0.10(+4.44%)
Dec 11, 2014 2.210 2.250 2.250 2.250 1,400 +0.00(+0.00%)
Dec 10, 2014 2.240 2.250 2.240 2.250 685 +0.00(+0.00%)
Dec 09, 2014 2.250 2.250 2.163 2.250 6,280 +0.04(+1.81%)
Dec 08, 2014 2.100 2.240 2.010 2.210 6,056 +0.01(+0.45%)
Dec 05, 2014 2.199 2.200 2.126 2.200 5,300 +0.00(+0.00%)
Dec 04, 2014 2.160 2.200 2.100 2.200 25,636 +0.04(+1.85%)
Dec 03, 2014 2.120 2.160 2.100 2.160 14,700 +0.00(+0.00%)
Dec 02, 2014 2.160 2.160 2.105 2.160 4,436 +0.05(+2.37%)
Dec 01, 2014 2.180 2.180 2.080 2.110 4,450 -0.06(-2.76%)
Nov 28, 2014 2.170 2.170 2.170 2.170 100 -0.01(-0.46%)
Nov 26, 2014 2.160 2.180 2.180 2.180 200 +0.00(+0.00%)
Nov 25, 2014 2.180 2.180 2.180 2.180 696 +0.00(+0.00%)
Nov 24, 2014 2.190 2.190 2.000 2.180 13,750 +0.00(+0.00%)
Nov 21, 2014 2.200 2.200 2.180 2.180 202 +0.01(+0.28%)
Nov 20, 2014 2.170 2.220 2.100 2.174 44,855 -0.03(-1.19%)
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.