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 (%)
Dec 31, 2019 2.205 2.205 2.160 2.180 13,500 -0.02(-0.91%)
Dec 30, 2019 2.200 2.250 2.200 2.200 8,900 +0.00(+0.00%)
Dec 27, 2019 2.201 2.210 2.195 2.200 5,200 +0.00(+0.00%)
Dec 26, 2019 2.240 2.240 2.200 2.200 8,781 -0.05(-2.22%)
Dec 24, 2019 2.180 2.250 2.150 2.250 26,600 +0.07(+3.01%)
Dec 23, 2019 2.174 2.184 2.159 2.184 9,621 -0.01(-0.42%)
Dec 20, 2019 2.180 2.194 2.180 2.194 12,400 +0.01(+0.61%)
Dec 19, 2019 2.200 2.230 2.180 2.180 6,368 -0.05(-2.23%)
Dec 18, 2019 2.150 2.230 2.150 2.230 167,779 +0.03(+1.36%)
Dec 17, 2019 2.220 2.220 2.190 2.200 1,536 -0.02(-0.90%)
Dec 16, 2019 2.190 2.220 2.180 2.220 16,141 +0.04(+1.83%)
Dec 13, 2019 2.150 2.240 2.130 2.180 163,800 +0.00(+0.00%)
Dec 12, 2019 2.220 2.220 2.160 2.180 9,587 -0.04(-1.63%)
Dec 11, 2019 2.230 2.230 2.215 2.216 1,188 +0.03(+1.19%)
Dec 10, 2019 2.180 2.190 2.160 2.190 15,249 +0.06(+2.82%)
Dec 09, 2019 2.170 2.170 2.120 2.130 2,703 +0.00(+0.00%)
Dec 06, 2019 2.150 2.230 2.130 2.130 8,800 -0.05(-2.29%)
Dec 05, 2019 2.140 2.220 2.140 2.180 33,394 +0.02(+0.93%)
Dec 04, 2019 2.180 2.200 2.158 2.160 5,377 +0.03(+1.41%)
Dec 03, 2019 2.160 2.170 2.130 2.130 6,951 -0.03(-1.39%)
Dec 02, 2019 2.200 2.200 2.150 2.160 1,282 -0.04(-1.82%)
Nov 29, 2019 2.150 2.200 2.070 2.200 3,300 +0.05(+2.33%)
Nov 27, 2019 2.154 2.154 2.128 2.150 6,900 -0.04(-1.83%)
Nov 26, 2019 2.071 2.200 2.071 2.190 32,950 +0.09(+4.29%)
Nov 25, 2019 2.100 2.137 2.024 2.100 21,757 +0.00(+0.00%)
Nov 22, 2019 2.110 2.110 2.100 2.100 4,400 +0.02(+0.80%)
Nov 21, 2019 2.080 2.110 2.080 2.083 3,885 -0.01(-0.32%)
Nov 20, 2019 2.100 2.170 2.090 2.090 16,041 -0.03(-1.42%)
Nov 19, 2019 2.040 2.170 2.040 2.120 10,042 +0.07(+3.41%)
Nov 18, 2019 2.150 2.150 2.050 2.050 29,629 -0.12(-5.53%)
Nov 15, 2019 2.210 2.210 2.155 2.170 11,000 -0.03(-1.36%)
Nov 14, 2019 2.200 2.210 2.200 2.200 2,874 -0.00(-0.23%)
Nov 13, 2019 2.200 2.220 2.200 2.205 5,272 -0.00(-0.23%)
Nov 12, 2019 2.220 2.220 2.200 2.210 12,559 -0.04(-1.76%)
Nov 11, 2019 2.150 2.250 2.150 2.250 13,616 +0.04(+1.80%)
Nov 08, 2019 2.200 2.240 2.190 2.210 10,900 +0.02(+0.68%)
Nov 07, 2019 2.220 2.220 2.154 2.195 26,568 -0.03(-1.35%)
Nov 06, 2019 2.210 2.271 2.210 2.225 4,717 -0.05(-2.41%)
Nov 05, 2019 2.200 2.280 2.191 2.280 19,745 +0.08(+3.64%)
Nov 04, 2019 2.200 2.220 2.180 2.200 12,490 -0.04(-1.67%)
Nov 01, 2019 2.220 2.237 2.208 2.237 2,800 -0.00(-0.12%)
Oct 31, 2019 2.270 2.309 2.240 2.240 4,618 -0.01(-0.44%)
Oct 30, 2019 2.340 2.340 2.230 2.250 4,355 -0.10(-4.26%)
Oct 29, 2019 2.260 2.380 2.260 2.350 37,920 +0.13(+5.86%)
Oct 28, 2019 2.250 2.340 2.220 2.220 10,516 -0.03(-1.34%)
Oct 25, 2019 2.330 2.330 2.240 2.250 2,000 -0.10(-4.25%)
Oct 24, 2019 2.210 2.350 2.210 2.350 36,526 +0.11(+4.91%)
Oct 23, 2019 2.230 2.310 2.211 2.240 16,892 +0.03(+1.35%)
Oct 22, 2019 2.230 2.237 2.207 2.210 3,815 +0.02(+0.92%)
Oct 21, 2019 2.240 2.250 2.190 2.190 2,858 -0.06(-2.67%)
Oct 18, 2019 2.250 2.250 2.200 2.250 12,200 +0.00(+0.00%)
Oct 17, 2019 2.250 2.300 2.245 2.250 3,875 -0.01(-0.44%)
Oct 16, 2019 2.220 2.262 2.225 2.260 2,663 +0.09(+4.15%)
Oct 15, 2019 2.200 2.240 2.170 2.170 22,992 -0.07(-3.13%)
Oct 14, 2019 2.240 2.240 2.237 2.240 1,855 +0.02(+0.90%)
Oct 11, 2019 2.210 2.240 2.180 2.220 20,100 -0.01(-0.45%)
Oct 10, 2019 2.210 2.240 2.190 2.230 13,363 +0.03(+1.36%)
Oct 09, 2019 2.240 2.260 2.200 2.200 28,147 -0.05(-2.22%)
Oct 08, 2019 2.250 2.260 2.240 2.250 17,961 +0.01(+0.45%)
Oct 07, 2019 2.250 2.290 2.240 2.240 4,036 -0.04(-1.97%)
Oct 04, 2019 2.300 2.300 2.260 2.285 9,000 +0.01(+0.34%)
Oct 03, 2019 2.300 2.300 2.250 2.277 14,998 +0.03(+1.21%)
Oct 02, 2019 2.320 2.320 2.250 2.250 9,476 -0.08(-3.43%)
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.