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 (%)
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%)
Dec 01, 2023 2.160 2.160 2.150 2.160 4,830 -0.04(-1.82%)
Nov 30, 2023 2.210 2.230 2.153 2.200 31,926 -0.01(-0.45%)
Nov 29, 2023 2.129 2.240 2.129 2.210 7,809 +0.06(+2.79%)
Nov 28, 2023 2.140 2.190 2.140 2.150 12,104 +0.03(+1.42%)
Nov 27, 2023 2.210 2.210 2.120 2.120 11,432 -0.06(-2.97%)
Nov 24, 2023 2.210 2.210 2.170 2.185 7,730 -0.01(-0.46%)
Nov 22, 2023 2.130 2.195 2.130 2.195 5,367 +0.05(+2.10%)
Nov 21, 2023 2.154 2.185 2.150 2.150 10,763 -0.03(-1.38%)
Nov 20, 2023 2.170 2.210 2.160 2.180 6,196 +0.01(+0.46%)
Nov 17, 2023 2.150 2.200 2.120 2.170 8,001 +0.01(+0.46%)
Nov 16, 2023 2.140 2.210 2.130 2.160 12,491 -0.01(-0.46%)
Nov 15, 2023 2.160 2.210 2.140 2.170 8,423 -0.02(-0.91%)
Nov 14, 2023 2.240 2.240 2.150 2.190 16,067 -0.05(-2.23%)
Nov 13, 2023 2.130 2.250 2.130 2.240 10,056 +0.12(+5.66%)
Nov 10, 2023 2.160 2.200 2.120 2.120 11,680 +0.00(+0.00%)
Nov 09, 2023 2.140 2.200 2.120 2.120 22,911 -0.04(-1.85%)
Nov 08, 2023 2.120 2.210 2.120 2.160 15,803 +0.04(+1.89%)
Nov 07, 2023 2.150 2.221 2.120 2.120 12,324 -0.03(-1.40%)
Nov 06, 2023 2.150 2.230 2.120 2.150 23,104 +0.03(+1.42%)
Nov 03, 2023 2.150 2.250 2.120 2.120 58,779 -0.06(-2.73%)
Nov 02, 2023 2.230 2.230 2.120 2.179 7,717 +0.04(+1.84%)
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.