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 (%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.15(+4.62%)
Dec 29, 2016 3.300 3.300 3.200 3.250 70,398 +0.00(+0.00%)
Dec 28, 2016 3.300 3.350 3.200 3.250 46,292 +0.05(+1.56%)
Dec 27, 2016 3.000 3.300 3.000 3.200 93,678 +0.05(+1.59%)
Dec 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 22, 2016 3.100 3.250 3.100 3.150 8,435 +0.00(+0.00%)
Dec 21, 2016 3.150 3.300 3.050 3.150 245,497 -0.05(-1.56%)
Dec 20, 2016 3.150 3.200 3.100 3.200 58,847 +0.10(+3.23%)
Dec 19, 2016 3.150 3.200 3.000 3.100 103,046 -0.10(-3.13%)
Dec 16, 2016 3.150 3.250 3.050 3.200 57,222 +0.00(+0.00%)
Dec 15, 2016 3.200 3.300 3.150 3.200 40,612 -0.05(-1.54%)
Dec 14, 2016 3.300 3.400 3.200 3.250 83,860 +0.00(+0.00%)
Dec 13, 2016 3.450 3.450 3.200 3.250 164,473 -0.15(-4.41%)
Dec 12, 2016 3.100 3.450 3.100 3.400 212,352 +0.20(+6.25%)
Dec 09, 2016 3.400 3.500 3.050 3.200 310,656 -0.10(-3.03%)
Dec 08, 2016 3.300 3.400 3.300 3.300 112,559 -0.05(-1.49%)
Dec 07, 2016 3.300 3.350 3.250 3.350 72,888 +0.10(+3.08%)
Dec 06, 2016 3.150 3.300 3.150 3.250 74,009 +0.05(+1.56%)
Dec 05, 2016 3.250 3.300 3.150 3.200 335,363 +0.10(+3.23%)
Dec 02, 2016 3.100 3.200 3.000 3.100 46,092 -0.10(-3.13%)
Dec 01, 2016 3.150 3.200 3.075 3.200 106,707 +0.10(+3.23%)
Nov 30, 2016 3.000 3.200 3.000 3.100 114,941 +0.05(+1.64%)
Nov 29, 2016 3.100 3.150 2.955 3.050 65,999 +0.00(+0.00%)
Nov 28, 2016 3.050 3.200 2.900 3.050 114,079 -0.05(-1.61%)
Nov 25, 2016 3.050 3.150 3.000 3.100 51,091 +0.10(+3.33%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.15(+5.26%)
Nov 22, 2016 3.000 3.200 2.850 2.850 74,397 -0.10(-3.39%)
Nov 21, 2016 3.100 3.200 2.715 2.950 386,644 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.745 3.000 214,440 +0.25(+9.09%)
Nov 17, 2016 2.800 2.800 2.700 2.750 119,475 +0.00(+0.00%)
Nov 16, 2016 2.800 2.800 2.655 2.750 415,547 +0.02(+0.92%)
Nov 15, 2016 2.800 2.800 2.700 2.725 292,143 -0.07(-2.68%)
Nov 14, 2016 2.850 2.850 2.700 2.800 91,143 +0.10(+3.70%)
Nov 11, 2016 2.750 2.800 2.650 2.700 140,427 +0.00(+0.00%)
Nov 10, 2016 2.700 2.750 2.650 2.700 21,510 +0.05(+1.89%)
Nov 09, 2016 2.700 2.700 2.610 2.650 10,045 +0.00(+0.00%)
Nov 08, 2016 2.636 2.700 2.600 2.650 37,133 -0.05(-1.85%)
Nov 07, 2016 2.700 2.700 2.500 2.700 32,823 +0.05(+1.89%)
Nov 04, 2016 2.750 2.750 2.650 2.650 15,024 -0.05(-1.85%)
Nov 03, 2016 2.750 2.750 2.700 2.700 3,857 +0.00(+0.00%)
Nov 02, 2016 2.750 2.750 2.650 2.700 3,906 +0.00(+0.00%)
Nov 01, 2016 2.750 2.750 2.650 2.700 160,531 -0.05(-1.82%)
Oct 31, 2016 2.750 2.750 2.700 2.750 17,449 +0.04(+1.47%)
Oct 28, 2016 2.700 2.790 2.700 2.710 30,228 -0.01(-0.36%)
Oct 27, 2016 2.800 2.800 2.660 2.720 27,165 -0.00(-0.00%)
Oct 26, 2016 2.820 2.830 2.720 2.720 28,799 -0.08(-2.86%)
Oct 25, 2016 2.800 2.810 2.700 2.800 66,273 +0.02(+0.72%)
Oct 24, 2016 2.800 2.800 2.750 2.780 33,836 -0.01(-0.36%)
Oct 21, 2016 2.800 2.800 2.750 2.790 24,335 +0.01(+0.23%)
Oct 20, 2016 2.740 2.800 2.700 2.784 69,273 +0.05(+1.97%)
Oct 19, 2016 2.730 2.790 2.610 2.730 151,756 +0.04(+1.46%)
Oct 18, 2016 2.710 2.820 2.610 2.691 446,727 +0.02(+0.77%)
Oct 17, 2016 2.680 2.730 2.670 2.670 23,569 -0.03(-1.11%)
Oct 14, 2016 2.700 2.740 2.700 2.700 7,722 +0.02(+0.75%)
Oct 13, 2016 2.713 2.750 2.680 2.680 17,696 -0.03(-1.11%)
Oct 12, 2016 2.750 2.750 2.690 2.710 46,841 -0.02(-0.73%)
Oct 11, 2016 2.750 2.750 2.710 2.730 19,071 -0.04(-1.44%)
Oct 10, 2016 2.770 2.770 2.705 2.770 38,565 +0.02(+0.72%)
Oct 07, 2016 2.750 2.750 2.690 2.750 16,671 +0.00(+0.00%)
Oct 06, 2016 2.720 2.750 2.720 2.750 7,804 +0.00(+0.10%)
Oct 05, 2016 2.770 2.770 2.710 2.747 18,501 -0.00(-0.10%)
Oct 04, 2016 2.750 2.750 2.707 2.750 37,583 +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.