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

Network-1 Sec Solu (NY: NTIP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.