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 (%)
Feb 29, 2024 2.150 2.200 2.120 2.150 12,158 +0.00(+0.00%)
Feb 28, 2024 2.159 2.220 2.140 2.150 20,805 +0.00(+0.00%)
Feb 27, 2024 2.160 2.210 2.150 2.150 10,114 +0.00(+0.00%)
Feb 26, 2024 2.160 2.220 2.150 2.150 5,788 -0.03(-1.38%)
Feb 23, 2024 2.250 2.250 2.175 2.180 5,863 +0.01(+0.46%)
Feb 22, 2024 2.170 2.250 2.160 2.170 38,446 +0.01(+0.46%)
Feb 21, 2024 2.160 2.215 2.150 2.160 6,847 +0.01(+0.47%)
Feb 20, 2024 2.180 2.230 2.150 2.150 21,893 -0.05(-2.27%)
Feb 16, 2024 2.180 2.230 2.158 2.200 22,187 +0.02(+0.92%)
Feb 15, 2024 2.160 2.210 2.160 2.180 10,737 -0.02(-0.91%)
Feb 14, 2024 2.120 2.230 2.120 2.200 13,140 +0.07(+3.29%)
Feb 13, 2024 2.140 2.190 2.130 2.130 16,156 -0.01(-0.47%)
Feb 12, 2024 2.210 2.220 2.140 2.140 7,248 -0.07(-3.17%)
Feb 09, 2024 2.150 2.210 2.150 2.210 12,333 +0.05(+2.31%)
Feb 08, 2024 2.180 2.190 2.160 2.160 15,414 +0.01(+0.47%)
Feb 07, 2024 2.160 2.160 2.150 2.150 4,474 -0.04(-1.83%)
Feb 06, 2024 2.160 2.190 2.150 2.190 2,899 +0.04(+1.86%)
Feb 05, 2024 2.160 2.199 2.150 2.150 4,005 -0.03(-1.38%)
Feb 02, 2024 2.130 2.180 2.129 2.180 7,340 -0.01(-0.46%)
Feb 01, 2024 2.140 2.190 2.110 2.190 5,427 +0.02(+0.92%)
Jan 31, 2024 2.170 2.170 2.170 2.170 1,031 +0.02(+0.93%)
Jan 30, 2024 2.190 2.190 2.140 2.150 5,271 -0.02(-0.92%)
Jan 29, 2024 2.150 2.170 2.130 2.170 3,428 +0.02(+0.93%)
Jan 26, 2024 2.160 2.190 2.150 2.150 14,889 -0.04(-1.83%)
Jan 25, 2024 2.150 2.190 2.150 2.190 3,237 +0.02(+0.92%)
Jan 24, 2024 2.160 2.200 2.150 2.170 4,664 +0.02(+0.93%)
Jan 23, 2024 2.140 2.180 2.140 2.150 8,892 +0.02(+0.94%)
Jan 22, 2024 2.170 2.170 2.130 2.130 1,076 -0.03(-1.39%)
Jan 19, 2024 2.150 2.180 2.150 2.160 11,418 +0.01(+0.47%)
Jan 18, 2024 2.140 2.200 2.138 2.150 4,016 +0.00(+0.00%)
Jan 17, 2024 2.150 2.180 2.140 2.150 8,309 +0.00(+0.00%)
Jan 16, 2024 2.160 2.200 2.140 2.150 18,435 -0.03(-1.38%)
Jan 12, 2024 2.150 2.200 2.150 2.180 3,863 +0.01(+0.46%)
Jan 11, 2024 2.158 2.190 2.150 2.170 6,733 +0.01(+0.46%)
Jan 10, 2024 2.140 2.182 2.138 2.160 4,085 +0.03(+1.41%)
Jan 09, 2024 2.138 2.170 2.130 2.130 5,507 -0.02(-0.70%)
Jan 08, 2024 2.140 2.190 2.130 2.145 3,836 +0.02(+0.70%)
Jan 05, 2024 2.140 2.200 2.130 2.130 4,860 -0.04(-1.84%)
Jan 04, 2024 2.130 2.181 2.130 2.170 7,203 -0.01(-0.46%)
Jan 03, 2024 2.190 2.190 2.120 2.180 4,057 +0.03(+1.40%)
Jan 02, 2024 2.161 2.161 2.130 2.150 1,331 -0.03(-1.38%)
Dec 29, 2023 2.090 2.180 2.090 2.180 14,287 -0.02(-0.91%)
Dec 28, 2023 2.200 2.200 2.200 2.200 2,035 +0.02(+0.92%)
Dec 27, 2023 2.180 2.180 2.180 2.180 646 -0.02(-0.91%)
Dec 26, 2023 2.200 2.200 2.160 2.200 2,747 +0.00(+0.00%)
Dec 22, 2023 2.150 2.215 2.150 2.200 6,522 +0.01(+0.46%)
Dec 21, 2023 2.190 2.190 2.140 2.190 2,522 -0.03(-1.35%)
Dec 20, 2023 2.190 2.220 2.180 2.220 3,924 +0.02(+0.68%)
Dec 19, 2023 2.220 2.220 2.180 2.205 5,704 +0.04(+1.61%)
Dec 18, 2023 2.128 2.220 2.128 2.170 8,541 +0.02(+0.93%)
Dec 15, 2023 2.160 2.210 2.150 2.150 5,812 -0.06(-2.71%)
Dec 14, 2023 2.230 2.230 2.200 2.210 3,749 +0.03(+1.38%)
Dec 13, 2023 2.130 2.230 2.130 2.180 8,858 +0.06(+2.83%)
Dec 12, 2023 2.160 2.230 2.120 2.120 11,162 -0.05(-2.30%)
Dec 11, 2023 2.190 2.230 2.170 2.170 2,045 -0.04(-1.81%)
Dec 08, 2023 2.150 2.215 2.150 2.210 14,685 +0.00(+0.00%)
Dec 07, 2023 2.128 2.210 2.128 2.210 5,050 +0.03(+1.38%)
Dec 06, 2023 2.148 2.204 2.139 2.180 6,174 -0.01(-0.46%)
Dec 05, 2023 2.160 2.230 2.160 2.190 7,034 -0.01(-0.45%)
Dec 04, 2023 2.130 2.200 2.120 2.200 4,902 +0.04(+1.85%)
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.