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 (%)
Aug 31, 2015 2.130 2.200 2.110 2.180 8,409 +0.03(+1.40%)
Aug 28, 2015 2.100 2.200 2.100 2.150 7,722 +0.03(+1.42%)
Aug 27, 2015 2.080 2.160 2.050 2.120 32,461 -0.04(-1.85%)
Aug 26, 2015 2.160 2.249 2.110 2.160 60,746 -0.01(-0.46%)
Aug 25, 2015 2.210 2.240 2.120 2.170 36,450 -0.08(-3.56%)
Aug 24, 2015 2.280 2.280 2.070 2.250 10,303 -0.03(-1.32%)
Aug 21, 2015 2.260 2.290 2.180 2.280 11,340 -0.01(-0.44%)
Aug 20, 2015 2.300 2.300 2.250 2.290 38,502 +0.01(+0.44%)
Aug 19, 2015 2.200 2.300 2.140 2.280 19,842 +0.05(+2.24%)
Aug 18, 2015 2.285 2.290 2.200 2.230 3,257 -0.10(-4.29%)
Aug 17, 2015 2.210 2.350 2.065 2.330 52,299 -0.06(-2.51%)
Aug 14, 2015 2.340 2.400 2.330 2.390 18,218 +0.07(+3.02%)
Aug 13, 2015 2.220 2.390 2.220 2.320 55,898 +0.11(+4.98%)
Aug 12, 2015 2.200 2.240 2.130 2.210 4,682 +0.01(+0.45%)
Aug 11, 2015 2.180 2.250 2.180 2.200 5,279 +0.10(+4.76%)
Aug 10, 2015 2.150 2.270 2.100 2.100 185,822 -0.03(-1.41%)
Aug 07, 2015 2.130 2.170 2.091 2.130 23,174 +0.03(+1.43%)
Aug 06, 2015 2.190 2.195 2.100 2.100 28,256 -0.07(-3.23%)
Aug 05, 2015 2.140 2.185 2.140 2.170 3,613 +0.01(+0.64%)
Aug 04, 2015 2.170 2.170 2.110 2.156 8,189 -0.04(-1.99%)
Aug 03, 2015 2.170 2.200 2.150 2.200 9,742 +0.03(+1.38%)
Jul 31, 2015 2.180 2.180 2.140 2.170 8,713 +0.02(+0.93%)
Jul 30, 2015 2.140 2.190 2.130 2.150 46,122 +0.01(+0.47%)
Jul 29, 2015 2.120 2.230 2.110 2.140 48,266 -0.02(-0.93%)
Jul 28, 2015 2.150 2.247 2.100 2.160 100,889 +0.05(+2.37%)
Jul 27, 2015 2.120 2.180 2.050 2.110 60,726 +0.02(+0.96%)
Jul 24, 2015 2.080 2.150 2.020 2.090 80,498 +0.08(+3.98%)
Jul 23, 2015 2.030 2.063 2.010 2.010 9,694 -0.02(-0.99%)
Jul 22, 2015 2.040 2.070 2.000 2.030 43,084 -0.01(-0.49%)
Jul 21, 2015 2.010 2.120 2.010 2.040 34,158 +0.02(+0.99%)
Jul 20, 2015 2.060 2.100 1.990 2.020 37,298 +0.01(+0.50%)
Jul 17, 2015 1.930 2.130 1.895 2.010 234,641 -0.03(-1.47%)
Jul 16, 2015 2.314 2.350 1.490 2.040 1,230,848 -0.27(-11.69%)
Jul 15, 2015 2.410 2.440 2.297 2.310 35,305 -0.05(-2.12%)
Jul 14, 2015 2.540 2.600 2.150 2.360 422,083 -0.22(-8.53%)
Jul 13, 2015 2.700 2.720 2.520 2.580 74,865 -0.12(-4.44%)
Jul 10, 2015 2.700 2.740 2.600 2.700 161,284 +0.05(+1.89%)
Jul 09, 2015 2.620 2.700 2.420 2.650 601,922 +0.11(+4.33%)
Jul 08, 2015 1.940 2.990 1.920 2.540 1,731,680 +0.67(+35.83%)
Jul 07, 2015 1.825 1.870 1.810 1.870 1,511 +0.07(+3.89%)
Jul 06, 2015 1.810 1.840 1.750 1.800 6,030 -0.04(-2.17%)
Jul 02, 2015 1.800 1.840 1.840 1.840 28,200 -0.03(-1.60%)
Jul 01, 2015 1.760 1.870 1.710 1.870 26,438 +0.16(+9.36%)
Jun 30, 2015 1.750 1.770 1.700 1.710 13,339 -0.09(-5.00%)
Jun 29, 2015 1.800 1.800 1.690 1.800 40,156 +0.06(+3.45%)
Jun 26, 2015 1.800 1.810 1.690 1.740 59,331 -0.06(-3.33%)
Jun 25, 2015 1.800 1.800 1.710 1.800 31,438 +0.02(+1.12%)
Jun 24, 2015 1.800 1.865 1.690 1.780 154,065 -0.02(-1.11%)
Jun 23, 2015 1.850 1.860 1.666 1.800 103,348 -0.03(-1.64%)
Jun 22, 2015 1.861 1.870 1.770 1.830 75,959 +0.00(+0.00%)
Jun 19, 2015 1.780 1.880 1.590 1.830 868,429 +0.06(+3.39%)
Jun 18, 2015 1.890 1.950 1.762 1.770 55,753 -0.10(-5.35%)
Jun 17, 2015 1.930 2.000 1.850 1.870 40,055 -0.15(-7.43%)
Jun 16, 2015 1.960 2.030 1.910 2.020 6,346 +0.06(+3.06%)
Jun 15, 2015 2.040 2.050 1.960 1.960 11,671 -0.03(-1.51%)
Jun 12, 2015 2.047 2.070 1.930 1.990 29,731 -0.09(-4.30%)
Jun 11, 2015 2.090 2.090 2.010 2.079 14,596 -0.02(-0.98%)
Jun 10, 2015 2.100 2.100 2.000 2.100 17,957 +0.10(+5.00%)
Jun 09, 2015 2.045 2.100 2.000 2.000 8,889 -0.02(-0.99%)
Jun 08, 2015 2.220 2.220 2.010 2.020 20,849 -0.15(-6.88%)
Jun 05, 2015 2.150 2.200 2.100 2.169 11,067 +0.03(+1.40%)
Jun 04, 2015 2.196 2.196 2.080 2.139 16,078 -0.07(-3.20%)
Jun 03, 2015 2.160 2.223 2.160 2.210 2,700 -0.04(-1.78%)
Jun 02, 2015 2.155 2.250 2.150 2.250 3,393 +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.