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 (%)
May 31, 2019 2.220 2.290 2.220 2.270 19,000 +0.05(+2.25%)
May 30, 2019 2.280 2.350 2.220 2.220 14,556 -0.14(-5.93%)
May 29, 2019 2.230 2.460 2.230 2.360 31,516 +0.14(+6.31%)
May 28, 2019 2.250 2.410 2.220 2.220 122,108 -0.08(-3.48%)
May 24, 2019 2.310 2.310 2.220 2.300 13,600 +0.03(+1.22%)
May 23, 2019 2.240 2.280 2.240 2.272 8,359 +0.02(+0.99%)
May 22, 2019 2.320 2.354 2.250 2.250 24,057 -0.09(-3.85%)
May 21, 2019 2.380 2.390 2.340 2.340 3,124 -0.02(-0.85%)
May 20, 2019 2.332 2.370 2.332 2.360 10,022 -0.03(-1.26%)
May 17, 2019 2.390 2.405 2.320 2.390 25,000 +0.02(+0.83%)
May 16, 2019 2.390 2.390 2.310 2.370 29,524 +0.02(+0.87%)
May 15, 2019 2.360 2.450 2.330 2.350 8,738 -0.06(-2.49%)
May 14, 2019 2.410 2.480 2.400 2.410 36,352 +0.06(+2.55%)
May 13, 2019 2.470 2.488 2.030 2.350 171,681 -0.13(-5.25%)
May 10, 2019 2.530 2.530 2.390 2.480 11,200 -0.04(-1.58%)
May 09, 2019 2.460 2.520 2.460 2.520 7,742 +0.02(+0.80%)
May 08, 2019 2.500 2.500 2.471 2.500 2,765 +0.00(+0.00%)
May 07, 2019 2.450 2.520 2.450 2.500 8,166 +0.06(+2.46%)
May 06, 2019 2.440 2.490 2.440 2.440 4,932 +0.00(+0.00%)
May 03, 2019 2.470 2.490 2.440 2.440 8,500 -0.04(-1.61%)
May 02, 2019 2.500 2.502 2.460 2.480 3,974 +0.01(+0.40%)
May 01, 2019 2.480 2.510 2.460 2.470 23,265 +0.00(+0.00%)
Apr 30, 2019 2.530 2.550 2.456 2.470 37,813 -0.05(-1.98%)
Apr 29, 2019 2.500 2.538 2.460 2.520 52,993 +0.01(+0.40%)
Apr 26, 2019 2.500 2.570 2.460 2.510 15,300 -0.09(-3.46%)
Apr 25, 2019 2.490 2.620 2.490 2.600 30,345 +0.11(+4.42%)
Apr 24, 2019 2.460 2.520 2.460 2.490 3,343 +0.02(+0.81%)
Apr 23, 2019 2.470 2.470 2.460 2.470 6,844 +0.03(+1.23%)
Apr 22, 2019 2.410 2.480 2.410 2.440 15,704 -0.03(-1.21%)
Apr 18, 2019 2.420 2.480 2.420 2.470 43,800 +0.05(+2.07%)
Apr 17, 2019 2.460 2.460 2.420 2.420 28,103 -0.04(-1.63%)
Apr 16, 2019 2.470 2.470 2.450 2.460 32,713 -0.01(-0.40%)
Apr 15, 2019 2.450 2.470 2.450 2.470 24,162 +0.00(+0.00%)
Apr 12, 2019 2.500 2.500 2.470 2.470 14,100 -0.03(-1.20%)
Apr 11, 2019 2.470 2.520 2.470 2.500 13,913 +0.00(+0.00%)
Apr 10, 2019 2.560 2.560 2.495 2.500 21,406 -0.08(-3.10%)
Apr 09, 2019 2.560 2.610 2.510 2.580 8,133 -0.01(-0.39%)
Apr 08, 2019 2.600 2.600 2.560 2.590 6,988 -0.01(-0.38%)
Apr 05, 2019 2.600 2.610 2.573 2.600 10,600 +0.04(+1.56%)
Apr 04, 2019 2.620 2.650 2.560 2.560 5,252 -0.09(-3.40%)
Apr 03, 2019 2.656 2.669 2.620 2.650 10,042 -0.03(-1.12%)
Apr 02, 2019 2.680 2.700 2.650 2.680 80,014 +0.03(+1.13%)
Apr 01, 2019 2.600 2.680 2.600 2.650 34,892 +0.05(+1.92%)
Mar 29, 2019 2.600 2.690 2.570 2.600 21,800 +0.01(+0.39%)
Mar 28, 2019 2.590 2.590 2.575 2.590 5,355 +0.02(+0.78%)
Mar 27, 2019 2.540 2.590 2.510 2.570 33,065 +0.06(+2.39%)
Mar 26, 2019 2.500 2.540 2.500 2.510 17,316 -0.02(-0.79%)
Mar 25, 2019 2.570 2.570 2.480 2.530 11,656 -0.01(-0.39%)
Mar 22, 2019 2.530 2.550 2.500 2.540 2,200 -0.01(-0.39%)
Mar 21, 2019 2.510 2.570 2.510 2.550 13,446 +0.04(+1.59%)
Mar 20, 2019 2.480 2.537 2.480 2.510 3,632 +0.03(+1.21%)
Mar 19, 2019 2.450 2.510 2.450 2.480 15,317 +0.06(+2.48%)
Mar 18, 2019 2.410 2.552 2.410 2.420 17,851 -0.03(-1.22%)
Mar 15, 2019 2.480 2.510 2.450 2.450 7,500 +0.00(+0.00%)
Mar 14, 2019 2.480 2.500 2.450 2.450 16,714 -0.04(-1.61%)
Mar 13, 2019 2.490 2.570 2.490 2.490 10,210 +0.00(+0.00%)
Mar 12, 2019 2.460 2.520 2.460 2.490 7,096 +0.04(+1.63%)
Mar 11, 2019 2.460 2.480 2.450 2.450 10,546 -0.03(-1.21%)
Mar 08, 2019 2.490 2.524 2.460 2.480 15,300 -0.05(-1.98%)
Mar 07, 2019 2.560 2.560 2.530 2.530 26,120 -0.01(-0.39%)
Mar 06, 2019 2.560 2.560 2.540 2.540 6,794 -0.02(-0.78%)
Mar 05, 2019 2.560 2.580 2.560 2.560 9,351 +0.00(+0.00%)
Mar 04, 2019 2.600 2.624 2.540 2.560 10,498 -0.03(-1.16%)
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.