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, 2018 3.000 3.000 2.850 2.900 36,082 +0.10(+3.57%)
May 30, 2018 2.850 2.900 2.790 2.800 23,498 -0.05(-1.75%)
May 29, 2018 2.850 2.900 2.850 2.850 25,752 -0.05(-1.72%)
May 25, 2018 2.900 2.900 2.900 0 +0.05(+1.75%)
May 24, 2018 2.850 3.000 2.850 2.850 29,518 +0.00(+0.00%)
May 23, 2018 2.800 2.850 2.750 2.850 50,150 +0.05(+1.79%)
May 22, 2018 2.840 2.840 2.800 2.800 7,157 -0.05(-1.75%)
May 21, 2018 2.850 2.850 2.800 2.850 11,227 +0.05(+1.79%)
May 18, 2018 2.700 2.850 2.700 2.800 31,456 -0.05(-1.75%)
May 17, 2018 2.850 2.850 2.800 2.850 20,222 +0.05(+1.79%)
May 16, 2018 2.850 2.850 2.745 2.800 39,621 +0.05(+1.82%)
May 15, 2018 2.833 2.900 2.750 2.750 22,546 -0.15(-5.17%)
May 14, 2018 2.700 2.900 2.700 2.900 67,046 +0.25(+9.43%)
May 11, 2018 2.650 2.850 2.650 2.650 39,250 -0.01(-0.38%)
May 10, 2018 2.640 2.800 2.600 2.660 41,481 +0.01(+0.38%)
May 09, 2018 2.750 2.750 2.600 2.650 96,790 -0.05(-1.85%)
May 08, 2018 2.650 2.700 2.650 2.700 12,047 +0.05(+1.89%)
May 07, 2018 2.750 2.750 2.650 2.650 23,073 -0.05(-1.85%)
May 04, 2018 2.650 2.700 2.650 2.700 28,320 +0.00(+0.00%)
May 03, 2018 2.650 2.700 2.650 2.700 13,159 +0.05(+1.89%)
May 02, 2018 2.700 2.750 2.650 2.650 22,191 -0.10(-3.64%)
May 01, 2018 2.750 2.750 2.650 2.750 35,570 -0.03(-1.22%)
Apr 30, 2018 2.800 2.800 2.750 2.784 8,367 +0.03(+1.24%)
Apr 27, 2018 2.800 2.800 2.700 2.750 30,452 +0.00(+0.00%)
Apr 26, 2018 2.800 2.800 2.750 2.750 2,737 -0.02(-0.90%)
Apr 25, 2018 2.750 2.800 2.750 2.775 12,280 -0.02(-0.72%)
Apr 24, 2018 2.700 2.845 2.700 2.795 43,750 +0.04(+1.64%)
Apr 23, 2018 2.750 2.850 2.750 2.750 14,366 +0.00(+0.00%)
Apr 20, 2018 2.750 2.750 2.700 2.750 33,830 +0.00(+0.00%)
Apr 19, 2018 2.750 2.800 2.750 2.750 10,879 +0.00(+0.00%)
Apr 18, 2018 2.750 2.850 2.700 2.750 38,934 +0.00(+0.00%)
Apr 17, 2018 2.650 2.800 2.650 2.750 46,223 +0.10(+3.77%)
Apr 16, 2018 2.750 2.750 2.600 2.650 26,688 -0.10(-3.64%)
Apr 13, 2018 2.700 2.750 2.650 2.750 20,591 +0.05(+1.85%)
Apr 12, 2018 2.700 2.750 2.700 2.700 12,171 +0.00(+0.00%)
Apr 11, 2018 2.600 2.750 2.600 2.700 70,817 +0.10(+3.85%)
Apr 10, 2018 2.600 2.630 2.600 2.600 5,420 +0.00(+0.00%)
Apr 09, 2018 2.650 2.650 2.600 2.600 16,321 -0.05(-1.89%)
Apr 06, 2018 2.550 2.650 2.550 2.650 57,596 +0.05(+1.92%)
Apr 05, 2018 2.600 2.650 2.550 2.600 36,977 +0.05(+1.96%)
Apr 04, 2018 2.600 2.600 2.550 2.550 16,609 -0.05(-1.92%)
Apr 03, 2018 2.600 2.650 2.600 2.600 40,025 -0.05(-1.89%)
Apr 02, 2018 2.650 2.700 2.600 2.650 21,110 +0.00(+0.00%)
Mar 29, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 28, 2018 2.650 2.700 2.560 2.650 34,220 +0.00(+0.00%)
Mar 27, 2018 2.700 2.700 2.650 2.650 51,506 +0.00(+0.00%)
Mar 26, 2018 2.700 2.750 2.550 2.650 33,366 -0.05(-1.85%)
Mar 23, 2018 2.650 2.750 2.625 2.700 50,634 +0.05(+1.89%)
Mar 22, 2018 2.650 2.700 2.600 2.650 48,559 +0.00(+0.00%)
Mar 21, 2018 2.650 2.700 2.650 2.650 26,525 +0.00(+0.00%)
Mar 20, 2018 2.550 2.700 2.550 2.650 43,373 +0.10(+3.92%)
Mar 19, 2018 2.650 2.650 2.500 2.550 53,300 -0.10(-3.77%)
Mar 16, 2018 2.500 2.650 2.400 2.650 44,344 +0.25(+10.42%)
Mar 15, 2018 2.600 2.600 2.400 2.400 232,091 -0.20(-7.69%)
Mar 14, 2018 2.590 2.600 2.550 2.600 88,318 +0.05(+1.96%)
Mar 13, 2018 2.500 2.600 2.500 2.550 29,559 +0.00(+0.00%)
Mar 12, 2018 2.600 2.640 2.550 2.550 19,747 -0.05(-1.92%)
Mar 09, 2018 2.550 2.650 2.550 2.600 27,490 +0.00(+0.00%)
Mar 08, 2018 2.550 2.600 2.450 2.600 47,190 +0.05(+1.96%)
Mar 07, 2018 2.550 16,058 +0.00(+0.00%)
Mar 06, 2018 2.650 2.650 2.550 2.550 44,841 -0.10(-3.77%)
Mar 05, 2018 2.650 2.650 2.600 2.650 7,646 +0.00(+0.00%)
Mar 02, 2018 2.550 2.650 2.550 2.650 13,636 +0.10(+3.92%)
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.