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

Network-1 Sec Solu (NY: NTIP )

1.790 +0.020 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 2.800 2.800 2.600 2.650 37,455 -0.05(-1.85%)
Sep 29, 2020 2.620 3.000 2.620 2.700 38,295 +0.04(+1.50%)
Sep 28, 2020 2.550 2.900 2.525 2.660 60,929 +0.12(+4.72%)
Sep 25, 2020 2.500 2.765 2.500 2.540 219,100 +0.07(+2.83%)
Sep 24, 2020 2.200 3.240 2.200 2.470 336,218 +0.29(+13.30%)
Sep 23, 2020 2.220 2.225 2.180 2.180 3,141 -0.03(-1.21%)
Sep 22, 2020 2.250 2.250 2.170 2.207 3,919 +0.03(+1.23%)
Sep 21, 2020 2.200 2.200 2.170 2.180 1,727 -0.07(-3.11%)
Sep 18, 2020 2.160 2.250 2.160 2.250 17,100 +0.09(+4.17%)
Sep 17, 2020 2.160 2.190 2.160 2.160 4,152 +0.00(+0.00%)
Sep 16, 2020 2.160 2.190 2.160 2.160 4,272 +0.02(+0.93%)
Sep 15, 2020 2.150 2.160 2.140 2.140 2,792 +0.00(+0.00%)
Sep 14, 2020 2.140 2.145 2.130 2.140 20,054 +0.01(+0.47%)
Sep 11, 2020 2.080 2.250 2.080 2.130 14,500 +0.00(+0.00%)
Sep 10, 2020 2.190 2.280 2.121 2.130 15,384 -0.03(-1.39%)
Sep 09, 2020 2.200 2.200 2.150 2.160 12,782 -0.03(-1.37%)
Sep 08, 2020 2.200 2.205 2.190 2.190 9,538 -0.01(-0.45%)
Sep 04, 2020 2.210 2.210 2.200 2.200 4,200 -0.01(-0.45%)
Sep 03, 2020 2.220 2.240 2.200 2.210 10,782 -0.02(-0.78%)
Sep 02, 2020 2.205 2.227 2.190 2.227 122,456 +0.02(+0.78%)
Sep 01, 2020 2.190 2.230 2.190 2.210 8,679 +0.01(+0.45%)
Aug 31, 2020 2.260 2.269 2.195 2.200 2,709 -0.06(-2.65%)
Aug 28, 2020 2.290 2.290 2.240 2.260 1,700 -0.03(-1.09%)
Aug 27, 2020 2.300 2.300 2.280 2.285 2,191 +0.01(+0.22%)
Aug 26, 2020 2.275 2.290 2.275 2.280 5,990 +0.01(+0.44%)
Aug 25, 2020 2.290 2.290 2.260 2.270 4,340 -0.02(-0.87%)
Aug 24, 2020 2.320 2.350 2.271 2.290 28,479 -0.03(-1.29%)
Aug 21, 2020 2.250 2.320 2.220 2.320 31,700 +0.09(+4.04%)
Aug 20, 2020 2.200 2.247 2.200 2.230 13,931 +0.02(+0.90%)
Aug 19, 2020 2.120 2.210 2.120 2.210 45,974 +0.00(+0.00%)
Aug 18, 2020 2.240 2.245 2.210 2.210 4,124 +0.00(+0.00%)
Aug 17, 2020 2.200 2.220 2.200 2.210 25,540 +0.01(+0.45%)
Aug 14, 2020 2.130 2.270 2.100 2.200 72,200 +0.09(+4.27%)
Aug 13, 2020 2.120 2.130 2.110 2.110 13,066 -0.05(-2.31%)
Aug 12, 2020 2.160 2.160 2.160 2.160 297 -0.03(-1.37%)
Aug 11, 2020 2.180 2.190 2.170 2.190 2,686 -0.01(-0.45%)
Aug 10, 2020 2.170 2.200 2.160 2.200 2,500 +0.02(+0.92%)
Aug 07, 2020 2.140 2.180 2.140 2.180 3,800 +0.04(+1.87%)
Aug 06, 2020 2.150 2.160 2.130 2.140 12,620 -0.02(-0.93%)
Aug 05, 2020 2.150 2.165 2.150 2.160 4,372 -0.01(-0.46%)
Aug 04, 2020 2.120 2.190 2.120 2.170 3,921 +0.00(+0.00%)
Aug 03, 2020 2.163 2.190 2.156 2.170 8,362 +0.00(+0.00%)
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%)
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.