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 (%)
Jun 30, 2016 2.800 2.800 2.660 2.660 36,199 -0.14(-5.00%)
Jun 29, 2016 2.750 2.849 2.700 2.800 33,417 +0.04(+1.45%)
Jun 28, 2016 2.790 2.790 2.650 2.760 57,423 +0.02(+0.73%)
Jun 27, 2016 2.720 2.800 2.660 2.740 28,887 -0.06(-2.14%)
Jun 24, 2016 2.650 2.800 2.520 2.800 50,929 +0.05(+1.82%)
Jun 23, 2016 2.730 2.800 2.650 2.750 40,218 +0.03(+1.10%)
Jun 22, 2016 2.900 2.900 2.660 2.720 65,756 -0.12(-4.23%)
Jun 21, 2016 2.780 2.960 2.760 2.840 133,200 +0.10(+3.65%)
Jun 20, 2016 2.770 2.880 2.650 2.740 83,244 +0.04(+1.48%)
Jun 17, 2016 2.740 2.800 2.620 2.700 61,996 +0.00(+0.00%)
Jun 16, 2016 2.650 2.700 2.560 2.700 58,198 +0.05(+1.89%)
Jun 15, 2016 2.550 2.650 2.534 2.650 22,637 +0.11(+4.33%)
Jun 14, 2016 2.610 2.617 2.470 2.540 33,428 -0.08(-3.05%)
Jun 13, 2016 2.500 2.650 2.490 2.620 29,859 +0.13(+5.22%)
Jun 10, 2016 2.470 2.499 2.470 2.490 13,050 +0.02(+0.81%)
Jun 09, 2016 2.500 2.500 2.380 2.470 4,079 -0.01(-0.40%)
Jun 08, 2016 2.480 2.500 2.430 2.480 7,638 +0.00(+0.00%)
Jun 07, 2016 2.470 2.480 2.380 2.480 4,845 +0.02(+0.81%)
Jun 06, 2016 2.480 2.480 2.450 2.460 17,514 -0.04(-1.60%)
Jun 03, 2016 2.450 2.500 2.450 2.500 13,789 +0.07(+2.88%)
Jun 02, 2016 2.420 2.590 2.410 2.430 114,720 +0.04(+1.67%)
Jun 01, 2016 2.440 2.440 2.320 2.390 32,207 -0.01(-0.42%)
May 31, 2016 2.360 2.440 2.290 2.400 11,274 +0.07(+3.00%)
May 27, 2016 2.400 2.330 2.330 2.330 500 -0.11(-4.51%)
May 26, 2016 2.440 2.440 2.300 2.440 42,256 +0.04(+1.67%)
May 25, 2016 2.380 2.410 2.380 2.400 47,058 +0.02(+0.84%)
May 24, 2016 2.360 2.380 2.360 2.380 25,427 +0.00(+0.00%)
May 23, 2016 2.270 2.380 2.260 2.380 71,829 +0.11(+4.85%)
May 20, 2016 2.250 2.340 2.250 2.270 13,719 -0.06(-2.58%)
May 19, 2016 2.330 2.340 2.252 2.330 8,214 +0.04(+1.97%)
May 18, 2016 2.281 2.320 2.180 2.285 9,520 +0.02(+0.66%)
May 17, 2016 2.310 2.335 2.220 2.270 32,821 -0.08(-3.40%)
May 16, 2016 2.340 2.360 2.260 2.350 10,218 +0.00(+0.00%)
May 13, 2016 2.350 2.350 2.180 2.350 12,874 +0.06(+2.62%)
May 12, 2016 2.399 2.399 2.290 2.290 2,540 -0.04(-1.72%)
May 11, 2016 2.345 2.350 2.330 2.330 4,473 -0.06(-2.51%)
May 10, 2016 2.430 2.430 2.390 2.390 4,889 -0.02(-0.83%)
May 09, 2016 2.440 2.440 2.390 2.410 18,167 +0.02(+0.88%)
May 06, 2016 2.400 2.400 2.320 2.389 8,201 -0.00(-0.05%)
May 05, 2016 2.360 2.390 2.349 2.390 14,237 +0.00(+0.00%)
May 04, 2016 2.350 2.400 2.300 2.390 28,494 +0.09(+3.91%)
May 03, 2016 2.200 2.310 2.200 2.300 17,986 +0.01(+0.44%)
May 02, 2016 2.300 2.326 2.205 2.290 15,828 -0.00(-0.00%)
Apr 29, 2016 2.290 2.370 2.290 2.290 11,376 -0.04(-1.71%)
Apr 28, 2016 2.300 2.370 2.200 2.330 30,731 -0.02(-0.77%)
Apr 27, 2016 2.300 2.350 2.200 2.348 87,399 +0.04(+1.65%)
Apr 26, 2016 2.150 2.480 2.150 2.310 535,417 +0.23(+11.06%)
Apr 25, 2016 2.060 2.090 2.029 2.080 17,276 +0.09(+4.78%)
Apr 22, 2016 2.150 2.150 1.900 1.985 28,733 -0.16(-7.67%)
Apr 21, 2016 2.150 2.150 2.060 2.150 564 +0.00(+0.00%)
Apr 20, 2016 2.170 2.200 2.100 2.150 3,255 +0.05(+2.38%)
Apr 19, 2016 2.250 2.250 2.100 2.100 29,719 -0.07(-3.22%)
Apr 18, 2016 2.250 2.250 2.167 2.170 2,015 +0.02(+0.93%)
Apr 15, 2016 2.290 2.290 2.150 2.150 27,991 -0.10(-4.44%)
Apr 14, 2016 2.280 2.280 2.200 2.250 3,102 +0.08(+3.69%)
Apr 13, 2016 2.100 2.260 2.100 2.170 152,526 +0.07(+3.33%)
Apr 12, 2016 2.030 2.120 2.030 2.100 24,000 +0.02(+0.96%)
Apr 11, 2016 2.070 2.100 2.070 2.080 14,919 +0.05(+2.46%)
Apr 08, 2016 2.000 2.030 2.000 2.030 621 +0.03(+1.50%)
Apr 07, 2016 2.030 2.080 1.990 2.000 59,006 -0.05(-2.44%)
Apr 06, 2016 2.000 2.090 2.000 2.050 37,396 +0.05(+2.50%)
Apr 05, 2016 2.000 2.010 1.950 2.000 6,355 -0.02(-0.99%)
Apr 04, 2016 2.000 2.049 1.900 2.020 45,300 +0.12(+6.32%)
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.