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

Network-1 Sec Solu (NY: NTIP )

1.870 -0.070 (-3.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 2.730 2.800 2.670 2.680 9,820 -0.02(-0.74%)
Oct 30, 2018 2.720 2.750 2.700 2.700 89,006 -0.03(-1.10%)
Oct 29, 2018 2.640 2.780 2.640 2.730 13,153 -0.01(-0.36%)
Oct 26, 2018 2.740 2.740 2.710 2.740 4,600 +0.04(+1.48%)
Oct 25, 2018 2.780 2.830 2.700 2.700 16,419 -0.04(-1.46%)
Oct 24, 2018 2.790 2.830 2.730 2.740 28,696 -0.09(-3.18%)
Oct 23, 2018 2.770 2.849 2.730 2.830 33,388 +0.05(+1.80%)
Oct 22, 2018 2.780 2.900 2.780 2.780 39,671 -0.02(-0.71%)
Oct 19, 2018 2.730 2.810 2.730 2.800 23,700 +0.08(+2.94%)
Oct 18, 2018 2.780 2.780 2.720 2.720 13,421 -0.02(-0.73%)
Oct 17, 2018 2.830 2.830 2.660 2.740 9,768 -0.11(-3.86%)
Oct 16, 2018 2.720 2.850 2.720 2.850 38,543 +0.15(+5.56%)
Oct 15, 2018 2.730 2.790 2.650 2.700 8,454 -0.06(-2.17%)
Oct 12, 2018 2.750 2.780 2.730 2.760 9,000 +0.01(+0.36%)
Oct 11, 2018 2.700 2.790 2.690 2.750 30,784 +0.07(+2.61%)
Oct 10, 2018 2.710 2.800 2.650 2.680 14,689 -0.05(-1.83%)
Oct 09, 2018 2.610 2.770 2.610 2.730 12,784 +0.08(+3.02%)
Oct 08, 2018 2.680 2.730 2.600 2.650 16,445 -0.08(-2.93%)
Oct 05, 2018 2.710 2.790 2.660 2.730 13,100 +0.04(+1.49%)
Oct 04, 2018 2.870 2.890 2.650 2.690 25,307 -0.14(-4.95%)
Oct 03, 2018 2.880 2.880 2.731 2.830 30,083 -0.02(-0.70%)
Oct 02, 2018 2.840 2.870 2.670 2.850 36,379 -0.02(-0.70%)
Oct 01, 2018 2.750 2.890 2.700 2.870 29,835 +0.17(+6.30%)
Sep 28, 2018 2.700 2.850 2.700 2.700 24,700 +0.00(+0.00%)
Sep 27, 2018 2.800 2.800 2.700 2.700 22,457 -0.10(-3.57%)
Sep 26, 2018 2.900 2.945 2.800 2.800 12,298 -0.15(-5.08%)
Sep 25, 2018 2.850 2.950 2.800 2.950 44,397 +0.05(+1.72%)
Sep 24, 2018 2.900 2.900 2.800 2.900 16,913 -0.05(-1.69%)
Sep 21, 2018 2.800 2.950 2.725 2.950 35,600 +0.15(+5.36%)
Sep 20, 2018 2.700 2.800 2.600 2.800 21,523 +0.15(+5.66%)
Sep 19, 2018 2.600 2.650 2.550 2.650 37,830 +0.05(+1.92%)
Sep 18, 2018 2.650 2.650 2.600 2.600 11,212 -0.05(-1.89%)
Sep 17, 2018 2.600 2.650 2.550 2.650 58,231 +0.05(+1.92%)
Sep 14, 2018 2.700 2.750 2.600 2.600 19,400 -0.10(-3.70%)
Sep 13, 2018 2.750 2.750 2.600 2.700 37,863 +0.05(+1.89%)
Sep 12, 2018 2.650 2.800 2.650 2.650 30,306 -0.05(-1.85%)
Sep 11, 2018 2.750 2.800 2.650 2.700 20,357 -0.05(-1.82%)
Sep 10, 2018 2.800 2.800 2.650 2.750 43,644 -0.05(-1.79%)
Sep 07, 2018 2.900 2.900 2.750 2.800 43,600 -0.10(-3.45%)
Sep 06, 2018 2.850 2.900 2.850 2.900 12,877 +0.05(+1.75%)
Sep 05, 2018 3.000 3.000 2.850 2.850 16,301 -0.10(-3.39%)
Sep 04, 2018 2.900 2.950 2.850 2.950 71,177 +0.05(+1.72%)
Aug 31, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 30, 2018 2.750 2.975 2.750 2.900 200,899 +0.30(+11.54%)
Aug 29, 2018 2.500 2.650 2.500 2.600 21,359 +0.00(+0.00%)
Aug 28, 2018 2.550 2.650 2.550 2.600 45,329 +0.05(+1.96%)
Aug 27, 2018 2.550 2.600 2.550 2.550 22,324 +0.00(+0.00%)
Aug 24, 2018 2.400 2.550 2.400 2.550 19,000 +0.15(+6.25%)
Aug 23, 2018 2.450 2.500 2.400 2.400 17,742 -0.05(-2.04%)
Aug 22, 2018 2.500 2.600 2.300 2.450 154,202 -0.10(-3.92%)
Aug 21, 2018 2.500 2.600 2.500 2.550 11,889 +0.00(+0.00%)
Aug 20, 2018 2.550 2.595 2.488 2.550 60,134 +0.00(+0.00%)
Aug 17, 2018 2.600 2.600 2.550 2.550 7,800 -0.05(-1.92%)
Aug 16, 2018 2.550 2.630 2.500 2.600 12,736 +0.10(+4.00%)
Aug 15, 2018 2.500 2.650 2.355 2.500 28,180 -0.10(-3.85%)
Aug 14, 2018 2.650 2.690 2.462 2.600 125,063 -0.15(-5.45%)
Aug 13, 2018 2.750 2.800 2.750 2.750 9,098 -0.05(-1.79%)
Aug 10, 2018 2.750 2.800 2.750 2.800 9,100 +0.00(+0.00%)
Aug 09, 2018 2.900 2.900 2.800 2.800 17,343 -0.15(-5.08%)
Aug 08, 2018 2.850 2.950 2.850 2.950 17,415 +0.09(+3.15%)
Aug 07, 2018 2.900 2.900 2.800 2.860 14,859 -0.04(-1.38%)
Aug 06, 2018 2.800 2.900 2.800 2.900 43,616 +0.15(+5.45%)
Aug 03, 2018 2.750 2.800 2.750 2.750 5,000 +0.00(+0.00%)
Aug 02, 2018 2.770 2.850 2.750 2.750 10,003 +0.00(+0.00%)
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.