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 (%)
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%)
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.