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 (%)
Jul 31, 2020 2.140 2.220 2.100 2.170 74,000 +0.07(+3.33%)
Jul 30, 2020 2.180 2.180 2.100 2.100 47,958 -0.04(-1.87%)
Jul 29, 2020 2.160 2.410 1.950 2.140 471,770 -0.04(-1.83%)
Jul 28, 2020 2.200 2.200 2.180 2.180 1,077 -0.01(-0.46%)
Jul 27, 2020 2.200 2.200 2.180 2.190 4,358 -0.02(-0.90%)
Jul 24, 2020 2.200 2.210 2.200 2.210 400 +0.00(+0.00%)
Jul 23, 2020 2.220 2.240 2.210 2.210 3,130 -0.01(-0.45%)
Jul 22, 2020 2.190 2.220 2.190 2.220 2,708 +0.02(+0.91%)
Jul 21, 2020 2.190 2.200 2.190 2.200 4,551 -0.03(-1.35%)
Jul 20, 2020 2.230 2.260 2.180 2.230 6,420 -0.01(-0.29%)
Jul 17, 2020 2.240 2.270 2.210 2.236 8,000 -0.02(-0.88%)
Jul 16, 2020 2.190 2.261 2.190 2.256 21,694 +0.08(+3.50%)
Jul 15, 2020 2.200 2.229 2.180 2.180 2,832 +0.03(+1.40%)
Jul 14, 2020 2.150 2.180 2.150 2.150 8,870 -0.02(-0.92%)
Jul 13, 2020 2.120 2.200 2.120 2.170 20,216 +0.04(+1.87%)
Jul 10, 2020 2.150 2.150 2.120 2.130 6,100 -0.02(-0.93%)
Jul 09, 2020 2.170 2.170 2.150 2.150 1,002 +0.01(+0.42%)
Jul 08, 2020 2.200 2.230 2.135 2.141 9,752 -0.05(-2.23%)
Jul 07, 2020 2.230 2.230 2.180 2.190 5,476 -0.06(-2.67%)
Jul 06, 2020 2.260 2.260 2.200 2.250 1,337 +0.00(+0.00%)
Jul 02, 2020 2.220 2.360 2.100 2.250 94,600 +0.10(+4.65%)
Jul 01, 2020 2.210 2.290 2.100 2.150 42,562 -0.02(-0.69%)
Jun 30, 2020 2.226 2.290 2.130 2.165 6,174 +0.02(+0.70%)
Jun 29, 2020 2.200 2.289 2.150 2.150 8,336 -0.05(-2.27%)
Jun 26, 2020 2.200 2.280 2.178 2.200 2,200 -0.02(-0.90%)
Jun 25, 2020 2.170 2.230 2.170 2.220 2,763 +0.04(+1.83%)
Jun 24, 2020 2.170 2.240 2.130 2.180 7,824 +0.06(+2.74%)
Jun 23, 2020 2.240 2.240 2.121 2.122 32,025 -0.14(-6.11%)
Jun 22, 2020 2.260 2.271 2.250 2.260 3,532 -0.03(-1.31%)
Jun 19, 2020 2.240 2.300 2.210 2.290 11,300 +0.04(+1.78%)
Jun 18, 2020 2.240 2.250 2.230 2.250 729 +0.00(+0.00%)
Jun 17, 2020 2.250 2.284 2.250 2.250 5,347 +0.00(+0.00%)
Jun 16, 2020 2.300 2.300 2.250 2.250 18,187 -0.04(-1.75%)
Jun 15, 2020 2.230 2.290 2.230 2.290 5,679 +0.03(+1.47%)
Jun 12, 2020 2.280 2.280 2.257 2.257 600 +0.02(+0.75%)
Jun 11, 2020 2.250 2.263 2.230 2.240 8,048 -0.11(-4.68%)
Jun 10, 2020 2.320 2.350 2.310 2.350 1,859 +0.01(+0.43%)
Jun 09, 2020 2.370 2.370 2.340 2.340 23,805 -0.03(-1.27%)
Jun 08, 2020 2.360 2.400 2.360 2.370 21,557 +0.04(+1.72%)
Jun 05, 2020 2.290 2.365 2.260 2.330 44,800 +0.07(+3.10%)
Jun 04, 2020 2.220 2.290 2.210 2.260 7,045 +0.06(+2.73%)
Jun 03, 2020 2.210 2.290 2.170 2.200 13,300 -0.01(-0.45%)
Jun 02, 2020 2.180 2.210 2.160 2.210 17,380 +0.02(+0.91%)
Jun 01, 2020 2.230 2.230 2.190 2.190 3,597 -0.03(-1.35%)
May 29, 2020 2.220 2.220 2.220 2.220 800 +0.03(+1.37%)
May 28, 2020 2.210 2.250 2.190 2.190 2,081 -0.05(-2.23%)
May 27, 2020 2.260 2.290 2.200 2.240 4,218 -0.02(-0.88%)
May 26, 2020 2.310 2.350 2.260 2.260 5,226 -0.02(-0.88%)
May 22, 2020 2.270 2.290 2.240 2.280 4,100 -0.03(-1.30%)
May 21, 2020 2.240 2.345 2.240 2.310 10,167 -0.04(-1.70%)
May 20, 2020 2.280 2.350 2.280 2.350 6,905 +0.05(+2.17%)
May 19, 2020 2.290 2.300 2.285 2.300 5,147 +0.00(+0.00%)
May 18, 2020 2.240 2.300 2.220 2.300 7,455 +0.07(+3.14%)
May 15, 2020 2.240 2.250 2.209 2.230 8,000 +0.05(+2.29%)
May 14, 2020 2.200 2.240 2.180 2.180 4,862 -0.10(-4.39%)
May 13, 2020 2.240 2.280 2.210 2.280 4,987 +0.10(+4.59%)
May 12, 2020 2.250 2.336 2.150 2.180 108,192 +0.01(+0.46%)
May 11, 2020 2.290 2.295 2.170 2.170 15,981 -0.09(-3.98%)
May 08, 2020 2.310 2.330 2.260 2.260 6,100 -0.03(-1.31%)
May 07, 2020 2.240 2.310 2.240 2.290 3,078 +0.07(+3.15%)
May 06, 2020 2.250 2.250 2.220 2.220 4,290 -0.04(-1.77%)
May 05, 2020 2.240 2.275 2.240 2.260 6,525 +0.01(+0.44%)
May 04, 2020 2.200 2.260 2.200 2.250 14,827 +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.