Network-1 Sec Solu (NY: NTIP )

2.070 +0.020 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.050 2.100 2.005 2.070 8,321 +0.02(+0.98%)
Mar 27, 2024 2.080 2.100 2.050 2.050 7,214 -0.01(-0.49%)
Mar 26, 2024 2.070 2.096 2.020 2.060 6,150 -0.01(-0.64%)
Mar 25, 2024 2.030 2.090 2.020 2.073 4,848 -0.02(-0.80%)
Mar 22, 2024 2.037 2.090 2.035 2.090 7,115 +0.06(+2.96%)
Mar 21, 2024 2.020 2.099 2.017 2.030 4,811 -0.03(-1.46%)
Mar 20, 2024 2.000 2.065 2.000 2.060 10,063 +0.05(+2.49%)
Mar 19, 2024 1.980 2.100 1.978 2.010 15,179 +0.03(+1.52%)
Mar 18, 2024 2.070 2.140 1.975 1.980 80,733 -0.12(-5.71%)
Mar 15, 2024 2.080 2.150 2.080 2.100 10,042 -0.02(-0.94%)
Mar 14, 2024 2.109 2.150 2.061 2.120 10,290 -0.01(-0.47%)
Mar 13, 2024 2.140 2.190 2.130 2.130 7,254 +0.00(+0.00%)
Mar 12, 2024 2.165 2.165 2.130 2.130 1,519 -0.02(-0.93%)
Mar 11, 2024 2.190 2.200 2.150 2.150 4,307 -0.01(-0.46%)
Mar 08, 2024 2.118 2.175 2.118 2.160 8,105 +0.06(+2.86%)
Mar 07, 2024 2.150 2.180 2.090 2.100 54,255 -0.04(-1.87%)
Mar 06, 2024 2.190 2.190 2.140 2.140 1,814 -0.02(-0.93%)
Mar 05, 2024 2.150 2.210 2.120 2.160 13,061 -0.01(-0.69%)
Mar 04, 2024 2.130 2.230 2.130 2.175 24,605 +0.02(+1.16%)
Mar 01, 2024 2.150 2.180 2.110 2.150 15,194 +0.00(+0.00%)
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%)
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.