Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Network-1 Sec Solu (NY: NTIP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.140 2.200 2.140 2.150 4,996 -0.02(-0.92%)
Mar 30, 2023 2.130 2.170 2.130 2.170 4,320 +0.07(+3.33%)
Mar 29, 2023 2.120 2.190 2.100 2.100 2,794 -0.02(-0.94%)
Mar 28, 2023 2.160 2.160 2.120 2.120 3,664 -0.04(-1.85%)
Mar 27, 2023 2.230 2.230 2.160 2.160 5,359 -0.01(-0.46%)
Mar 24, 2023 2.100 2.170 2.100 2.170 20,536 +0.07(+3.33%)
Mar 23, 2023 2.150 2.150 2.070 2.100 10,657 -0.02(-0.94%)
Mar 22, 2023 2.100 2.150 2.030 2.120 18,829 +0.01(+0.47%)
Mar 21, 2023 2.120 2.150 2.110 2.110 2,661 -0.02(-0.94%)
Mar 20, 2023 2.100 2.130 2.075 2.130 21,125 +0.02(+0.95%)
Mar 17, 2023 2.110 2.150 2.070 2.110 16,056 -0.04(-1.86%)
Mar 16, 2023 2.120 2.150 2.120 2.150 7,309 +0.01(+0.47%)
Mar 15, 2023 2.100 2.250 2.100 2.140 35,892 +0.02(+0.94%)
Mar 14, 2023 2.120 2.250 2.120 2.120 33,284 -0.07(-3.20%)
Mar 13, 2023 2.190 2.230 2.188 2.190 27,809 +0.02(+0.92%)
Mar 10, 2023 2.240 2.240 2.162 2.170 12,738 -0.02(-0.91%)
Mar 09, 2023 2.220 2.230 2.190 2.190 2,146 -0.01(-0.45%)
Mar 08, 2023 2.180 2.200 2.180 2.200 2,355 +0.03(+1.38%)
Mar 07, 2023 2.280 2.280 2.170 2.170 38,107 -0.08(-3.56%)
Mar 06, 2023 2.250 2.270 2.200 2.250 39,123 +0.00(+0.00%)
Mar 03, 2023 2.180 2.250 2.170 2.250 5,368 +0.05(+2.27%)
Mar 02, 2023 2.170 2.200 2.050 2.200 59,609 +0.04(+1.85%)
Mar 01, 2023 2.230 2.230 2.160 2.160 11,574 -0.06(-2.70%)
Feb 28, 2023 2.280 2.280 2.200 2.220 29,466 -0.08(-3.48%)
Feb 27, 2023 2.320 2.350 2.250 2.300 26,774 +0.06(+2.68%)
Feb 24, 2023 2.235 2.300 2.235 2.240 8,829 -0.06(-2.61%)
Feb 23, 2023 2.290 2.300 2.230 2.300 12,403 +0.09(+4.07%)
Feb 22, 2023 2.280 2.280 2.210 2.210 10,862 -0.05(-2.21%)
Feb 21, 2023 2.280 2.370 2.200 2.260 27,134 -0.04(-1.74%)
Feb 17, 2023 2.290 2.400 2.290 2.300 20,293 -0.05(-2.13%)
Feb 16, 2023 2.220 2.600 2.166 2.350 341,302 +0.14(+6.33%)
Feb 15, 2023 2.230 2.240 2.170 2.210 11,989 -0.02(-0.90%)
Feb 14, 2023 2.200 2.250 2.190 2.230 8,073 +0.06(+2.76%)
Feb 13, 2023 2.260 2.330 2.100 2.170 48,810 -0.05(-2.25%)
Feb 10, 2023 2.220 2.220 2.220 2.220 660 -0.07(-3.06%)
Feb 09, 2023 2.260 2.290 2.240 2.290 3,703 +0.01(+0.43%)
Feb 08, 2023 2.260 2.280 2.250 2.280 1,564 +0.04(+1.79%)
Feb 07, 2023 2.240 2.260 2.240 2.240 5,315 -0.03(-1.32%)
Feb 06, 2023 2.210 2.270 2.210 2.270 2,136 +0.08(+3.65%)
Feb 03, 2023 2.150 2.260 2.150 2.190 6,619 -0.05(-2.23%)
Feb 02, 2023 2.230 2.240 2.220 2.240 1,771 +0.04(+1.82%)
Feb 01, 2023 2.230 2.240 2.200 2.200 5,320 -0.03(-1.35%)
Jan 31, 2023 2.200 2.230 2.200 2.230 13,739 +0.03(+1.36%)
Jan 30, 2023 2.230 2.230 2.200 2.200 8,496 -0.02(-0.90%)
Jan 27, 2023 2.200 2.220 2.190 2.220 2,653 +0.00(+0.00%)
Jan 26, 2023 2.240 2.240 2.220 2.220 1,521 -0.03(-1.33%)
Jan 25, 2023 2.200 2.250 2.200 2.250 1,617 -0.01(-0.44%)
Jan 24, 2023 2.250 2.260 2.210 2.260 9,460 +0.06(+2.72%)
Jan 23, 2023 2.190 2.200 2.180 2.200 3,565 -0.02(-0.90%)
Jan 20, 2023 2.200 2.231 2.200 2.220 9,046 -0.01(-0.45%)
Jan 19, 2023 2.180 2.230 2.180 2.230 1,127 +0.06(+2.76%)
Jan 18, 2023 2.200 2.240 2.170 2.170 1,585 -0.04(-1.81%)
Jan 17, 2023 2.260 2.260 2.210 2.210 12,337 -0.07(-3.07%)
Jan 13, 2023 2.280 2.280 2.280 2.280 1,031 +0.01(+0.23%)
Jan 12, 2023 2.200 2.296 2.200 2.275 1,972 +0.00(+0.21%)
Jan 11, 2023 2.230 2.270 2.230 2.270 2,819 +0.05(+2.25%)
Jan 10, 2023 2.250 2.260 2.200 2.220 2,729 -0.03(-1.33%)
Jan 09, 2023 2.180 2.271 2.180 2.250 4,768 +0.02(+0.90%)
Jan 06, 2023 2.230 2.230 2.230 2.230 411 +0.00(+0.00%)
Jan 05, 2023 2.210 2.230 2.190 2.230 3,558 +0.00(+0.00%)
Jan 04, 2023 2.230 2.272 2.200 2.230 17,312 -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.