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, 2020 2.226 2.290 2.130 2.165 6,174 +0.02(+0.70%)
Jun 29, 2020 2.200 2.289 2.150 2.150 8,336 -0.05(-2.27%)
Jun 26, 2020 2.200 2.280 2.178 2.200 2,200 -0.02(-0.90%)
Jun 25, 2020 2.170 2.230 2.170 2.220 2,763 +0.04(+1.83%)
Jun 24, 2020 2.170 2.240 2.130 2.180 7,824 +0.06(+2.74%)
Jun 23, 2020 2.240 2.240 2.121 2.122 32,025 -0.14(-6.11%)
Jun 22, 2020 2.260 2.271 2.250 2.260 3,532 -0.03(-1.31%)
Jun 19, 2020 2.240 2.300 2.210 2.290 11,300 +0.04(+1.78%)
Jun 18, 2020 2.240 2.250 2.230 2.250 729 +0.00(+0.00%)
Jun 17, 2020 2.250 2.284 2.250 2.250 5,347 +0.00(+0.00%)
Jun 16, 2020 2.300 2.300 2.250 2.250 18,187 -0.04(-1.75%)
Jun 15, 2020 2.230 2.290 2.230 2.290 5,679 +0.03(+1.47%)
Jun 12, 2020 2.280 2.280 2.257 2.257 600 +0.02(+0.75%)
Jun 11, 2020 2.250 2.263 2.230 2.240 8,048 -0.11(-4.68%)
Jun 10, 2020 2.320 2.350 2.310 2.350 1,859 +0.01(+0.43%)
Jun 09, 2020 2.370 2.370 2.340 2.340 23,805 -0.03(-1.27%)
Jun 08, 2020 2.360 2.400 2.360 2.370 21,557 +0.04(+1.72%)
Jun 05, 2020 2.290 2.365 2.260 2.330 44,800 +0.07(+3.10%)
Jun 04, 2020 2.220 2.290 2.210 2.260 7,045 +0.06(+2.73%)
Jun 03, 2020 2.210 2.290 2.170 2.200 13,300 -0.01(-0.45%)
Jun 02, 2020 2.180 2.210 2.160 2.210 17,380 +0.02(+0.91%)
Jun 01, 2020 2.230 2.230 2.190 2.190 3,597 -0.03(-1.35%)
May 29, 2020 2.220 2.220 2.220 2.220 800 +0.03(+1.37%)
May 28, 2020 2.210 2.250 2.190 2.190 2,081 -0.05(-2.23%)
May 27, 2020 2.260 2.290 2.200 2.240 4,218 -0.02(-0.88%)
May 26, 2020 2.310 2.350 2.260 2.260 5,226 -0.02(-0.88%)
May 22, 2020 2.270 2.290 2.240 2.280 4,100 -0.03(-1.30%)
May 21, 2020 2.240 2.345 2.240 2.310 10,167 -0.04(-1.70%)
May 20, 2020 2.280 2.350 2.280 2.350 6,905 +0.05(+2.17%)
May 19, 2020 2.290 2.300 2.285 2.300 5,147 +0.00(+0.00%)
May 18, 2020 2.240 2.300 2.220 2.300 7,455 +0.07(+3.14%)
May 15, 2020 2.240 2.250 2.209 2.230 8,000 +0.05(+2.29%)
May 14, 2020 2.200 2.240 2.180 2.180 4,862 -0.10(-4.39%)
May 13, 2020 2.240 2.280 2.210 2.280 4,987 +0.10(+4.59%)
May 12, 2020 2.250 2.336 2.150 2.180 108,192 +0.01(+0.46%)
May 11, 2020 2.290 2.295 2.170 2.170 15,981 -0.09(-3.98%)
May 08, 2020 2.310 2.330 2.260 2.260 6,100 -0.03(-1.31%)
May 07, 2020 2.240 2.310 2.240 2.290 3,078 +0.07(+3.15%)
May 06, 2020 2.250 2.250 2.220 2.220 4,290 -0.04(-1.77%)
May 05, 2020 2.240 2.275 2.240 2.260 6,525 +0.01(+0.44%)
May 04, 2020 2.200 2.260 2.200 2.250 14,827 +0.00(+0.00%)
May 01, 2020 2.320 2.320 2.235 2.250 16,200 +0.00(+0.00%)
Apr 30, 2020 2.180 2.320 2.050 2.250 6,770 -0.02(-1.10%)
Apr 29, 2020 2.315 2.340 2.275 2.275 21,413 -0.00(-0.22%)
Apr 28, 2020 2.250 2.300 2.220 2.280 6,595 +0.05(+2.10%)
Apr 27, 2020 2.245 2.250 2.190 2.233 14,270 -0.02(-0.75%)
Apr 24, 2020 2.250 2.280 2.250 2.250 11,800 -0.04(-1.75%)
Apr 23, 2020 2.340 2.340 2.260 2.290 982 +0.02(+1.10%)
Apr 22, 2020 2.360 2.360 2.210 2.265 8,752 -0.10(-4.43%)
Apr 21, 2020 2.250 2.370 2.250 2.370 2,424 +0.09(+3.95%)
Apr 20, 2020 2.350 2.360 2.250 2.280 6,295 -0.10(-4.00%)
Apr 17, 2020 2.320 2.390 2.320 2.375 4,500 +0.09(+3.72%)
Apr 16, 2020 2.210 2.300 2.200 2.290 31,827 +0.00(+0.00%)
Apr 15, 2020 2.250 2.350 2.250 2.290 6,904 +0.03(+1.33%)
Apr 14, 2020 2.170 2.360 2.170 2.260 24,601 -0.04(-1.74%)
Apr 13, 2020 2.240 2.330 2.230 2.300 17,987 +0.06(+2.68%)
Apr 09, 2020 2.260 2.350 2.240 2.240 22,400 +0.01(+0.54%)
Apr 08, 2020 2.250 2.270 2.228 2.228 1,947 -0.02(-0.98%)
Apr 07, 2020 2.200 2.330 2.200 2.250 3,904 +0.10(+4.65%)
Apr 06, 2020 2.230 2.260 2.150 2.150 16,353 -0.08(-3.59%)
Apr 03, 2020 2.260 2.270 2.150 2.230 1,800 +0.00(+0.00%)
Apr 02, 2020 2.250 2.310 2.230 2.230 9,256 -0.02(-0.89%)
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.