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

Network-1 Sec Solu (NY: NTIP )

1.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 4.000 4.450 3.950 4.200 208,160 +0.20(+5.00%)
Oct 30, 2017 4.050 4.100 3.950 4.000 24,127 -0.05(-1.23%)
Oct 27, 2017 3.850 4.150 3.850 4.050 119,136 +0.15(+3.85%)
Oct 26, 2017 3.850 3.900 3.850 3.900 12,968 +0.05(+1.30%)
Oct 25, 2017 3.950 3.950 3.850 3.850 50,493 -0.05(-1.28%)
Oct 24, 2017 3.950 3.950 3.850 3.900 11,069 +0.00(+0.00%)
Oct 23, 2017 3.950 3.950 3.850 3.900 33,425 -0.05(-1.27%)
Oct 20, 2017 4.000 4.000 3.850 3.950 35,874 +0.00(+0.00%)
Oct 19, 2017 3.850 4.000 3.850 3.950 42,909 +0.05(+1.28%)
Oct 18, 2017 3.950 4.000 3.900 3.900 42,240 -0.05(-1.27%)
Oct 17, 2017 4.000 4.100 3.950 3.950 39,703 -0.05(-1.25%)
Oct 16, 2017 4.100 4.300 4.000 4.000 63,011 -0.10(-2.44%)
Oct 13, 2017 4.100 4.200 4.050 4.100 49,274 +0.00(+0.00%)
Oct 12, 2017 4.150 4.350 4.100 4.100 42,801 -0.05(-1.20%)
Oct 11, 2017 4.300 4.350 4.150 4.150 38,081 -0.10(-2.35%)
Oct 10, 2017 4.400 4.600 4.150 4.250 140,476 -0.05(-1.16%)
Oct 09, 2017 4.100 4.400 3.850 4.300 231,199 +0.30(+7.50%)
Oct 06, 2017 4.150 4.200 3.900 4.000 28,104 -0.10(-2.44%)
Oct 05, 2017 4.100 4.300 4.005 4.100 102,508 +0.05(+1.23%)
Oct 04, 2017 4.100 4.100 4.050 4.050 25,620 +0.00(+0.00%)
Oct 03, 2017 4.150 4.150 4.000 4.050 45,652 -0.05(-1.22%)
Oct 02, 2017 3.950 4.100 3.950 4.100 67,027 +0.25(+6.49%)
Sep 29, 2017 4.000 4.150 3.850 3.850 85,995 -0.10(-2.53%)
Sep 28, 2017 4.000 4.050 3.950 3.950 22,399 +0.00(+0.00%)
Sep 27, 2017 4.050 4.050 3.950 3.950 56,861 -0.10(-2.47%)
Sep 26, 2017 4.000 4.050 3.990 4.050 23,131 +0.10(+2.53%)
Sep 25, 2017 4.100 4.150 3.950 3.950 94,374 -0.05(-1.25%)
Sep 22, 2017 4.000 4.050 3.700 4.000 118,376 +0.20(+5.26%)
Sep 21, 2017 3.600 3.950 3.600 3.800 159,208 +0.15(+4.11%)
Sep 20, 2017 3.600 3.650 3.550 3.650 43,995 +0.15(+4.29%)
Sep 19, 2017 3.500 3.690 3.500 3.500 33,393 -0.05(-1.41%)
Sep 18, 2017 3.750 3.804 3.500 3.550 191,209 -0.15(-4.05%)
Sep 15, 2017 3.800 3.850 3.700 3.700 48,648 -0.10(-2.63%)
Sep 14, 2017 3.950 3.950 3.800 3.800 39,367 -0.10(-2.56%)
Sep 13, 2017 3.850 3.900 3.850 3.900 23,670 +0.00(+0.00%)
Sep 12, 2017 3.900 3.900 3.825 3.900 27,312 +0.00(+0.00%)
Sep 11, 2017 3.750 3.900 3.750 3.900 22,950 +0.15(+4.00%)
Sep 08, 2017 3.750 3.800 3.750 3.750 41,213 +0.00(+0.00%)
Sep 07, 2017 3.850 3.900 3.750 3.750 39,425 -0.05(-1.32%)
Sep 06, 2017 3.800 3.800 3.750 3.800 40,503 +0.10(+2.70%)
Sep 05, 2017 3.800 3.850 3.700 3.700 51,986 -0.10(-2.63%)
Sep 01, 2017 3.800 3.850 3.750 3.800 31,779 +0.00(+0.00%)
Aug 31, 2017 3.850 3.900 3.800 3.800 30,636 -0.05(-1.30%)
Aug 30, 2017 3.900 3.900 3.750 3.850 45,295 -0.05(-1.28%)
Aug 29, 2017 3.700 3.950 3.700 3.900 51,146 +0.15(+4.00%)
Aug 28, 2017 3.800 3.950 3.750 3.750 52,452 +0.00(+0.00%)
Aug 25, 2017 3.750 3.800 3.700 3.750 29,301 +0.00(+0.00%)
Aug 24, 2017 3.700 3.750 3.700 3.750 57,966 +0.10(+2.74%)
Aug 23, 2017 3.600 3.750 3.600 3.650 55,200 -0.05(-1.35%)
Aug 22, 2017 3.800 3.806 3.700 3.700 46,708 -0.05(-1.33%)
Aug 21, 2017 3.700 3.800 3.700 3.750 45,037 +0.00(+0.00%)
Aug 18, 2017 3.900 3.918 3.650 3.750 62,769 -0.15(-3.85%)
Aug 17, 2017 3.900 4.000 3.900 3.900 69,685 -0.05(-1.27%)
Aug 16, 2017 4.000 4.050 3.850 3.950 111,518 +0.05(+1.28%)
Aug 15, 2017 4.300 4.300 3.900 3.900 67,686 -0.40(-9.30%)
Aug 14, 2017 4.250 4.300 4.075 4.300 51,498 +0.20(+4.88%)
Aug 11, 2017 4.150 4.250 4.100 4.100 39,002 -0.10(-2.38%)
Aug 10, 2017 4.300 4.300 4.100 4.200 44,244 +0.00(+0.00%)
Aug 09, 2017 4.300 4.300 4.200 4.200 95,137 +0.00(+0.00%)
Aug 08, 2017 4.200 4.200 4.075 4.200 32,156 +0.00(+0.00%)
Aug 07, 2017 4.150 4.200 4.050 4.200 49,667 +0.05(+1.20%)
Aug 04, 2017 4.100 4.100 4.050 4.150 31,838 -0.05(-1.19%)
Aug 03, 2017 4.000 4.200 4.000 4.200 44,290 +0.20(+5.00%)
Aug 02, 2017 4.100 4.190 3.950 4.000 104,875 -0.10(-2.44%)
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.