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 31, 2021 2.840 2.840 2.800 2.820 6,615 +0.00(+0.00%)
Dec 30, 2021 2.880 2.880 2.800 2.820 9,556 -0.04(-1.40%)
Dec 29, 2021 2.920 2.920 2.860 2.860 89,257 -0.06(-2.06%)
Dec 28, 2021 2.940 2.940 2.900 2.920 5,517 -0.01(-0.34%)
Dec 27, 2021 2.960 2.970 2.900 2.930 286,895 -0.03(-1.01%)
Dec 23, 2021 2.930 3.000 2.910 2.960 41,150 +0.08(+2.78%)
Dec 22, 2021 2.900 2.960 2.870 2.880 42,213 +0.00(+0.00%)
Dec 21, 2021 2.690 2.880 2.690 2.880 21,731 +0.19(+7.06%)
Dec 20, 2021 2.700 2.750 2.660 2.690 133,355 -0.01(-0.37%)
Dec 17, 2021 2.700 2.700 2.680 2.700 6,156 +0.00(+0.00%)
Dec 16, 2021 2.680 2.741 2.680 2.700 22,583 +0.02(+0.75%)
Dec 15, 2021 2.600 2.690 2.600 2.680 20,715 +0.04(+1.52%)
Dec 14, 2021 2.670 2.700 2.640 2.640 21,143 -0.06(-2.22%)
Dec 13, 2021 2.710 2.800 2.700 2.700 14,196 -0.10(-3.57%)
Dec 10, 2021 2.760 2.800 2.760 2.800 16,007 +0.03(+1.08%)
Dec 09, 2021 2.770 2.800 2.750 2.770 33,380 +0.00(+0.04%)
Dec 08, 2021 2.800 2.810 2.750 2.769 4,083 -0.00(-0.04%)
Dec 07, 2021 2.730 2.830 2.730 2.770 37,484 +0.03(+1.09%)
Dec 06, 2021 2.740 2.760 2.730 2.740 11,135 -0.01(-0.36%)
Dec 03, 2021 2.820 2.820 2.750 2.750 26,789 -0.07(-2.48%)
Dec 02, 2021 2.810 2.835 2.800 2.820 5,589 +0.01(+0.36%)
Dec 01, 2021 2.820 2.840 2.800 2.810 20,451 +0.00(+0.00%)
Nov 30, 2021 2.810 2.812 2.780 2.810 10,428 +0.00(+0.00%)
Nov 29, 2021 2.800 2.820 2.740 2.810 57,007 +0.10(+3.69%)
Nov 26, 2021 2.800 2.830 2.710 2.710 16,240 -0.12(-4.24%)
Nov 24, 2021 2.760 2.830 2.760 2.830 25,845 +0.02(+0.71%)
Nov 23, 2021 2.740 2.830 2.720 2.810 41,111 +0.09(+3.31%)
Nov 22, 2021 2.770 2.770 2.720 2.720 17,848 -0.03(-1.09%)
Nov 19, 2021 2.760 2.780 2.710 2.750 36,176 +0.03(+1.10%)
Nov 18, 2021 2.790 2.750 2.730 2.720 56,443 -0.09(-3.20%)
Nov 17, 2021 2.800 2.830 2.760 2.810 39,118 +0.02(+0.72%)
Nov 16, 2021 2.890 2.890 2.760 2.790 87,187 -0.10(-3.52%)
Nov 15, 2021 2.910 2.990 2.850 2.892 240,408 +0.03(+1.11%)
Nov 12, 2021 2.940 2.940 2.860 2.860 410,939 -0.01(-0.35%)
Nov 11, 2021 3.000 3.000 2.870 2.870 15,326 -0.05(-1.71%)
Nov 10, 2021 2.901 2.920 688 +0.02(+0.69%)
Nov 09, 2021 2.900 2.950 2.890 2.900 1,284 -0.11(-3.65%)
Nov 08, 2021 2.925 3.030 2.875 3.010 14,180 +0.11(+3.79%)
Nov 05, 2021 2.900 2.950 2.880 2.900 6,753 +0.03(+1.05%)
Nov 04, 2021 2.860 2.950 2.860 2.870 12,312 +0.01(+0.35%)
Nov 03, 2021 2.950 2.950 2.860 2.860 2,297 -0.04(-1.38%)
Nov 02, 2021 2.890 2.900 2.820 2.900 11,174 +0.04(+1.40%)
Nov 01, 2021 2.800 2.900 2.810 2.860 13,424 +0.05(+1.78%)
Oct 29, 2021 2.890 2.890 2.800 2.810 26,601 -0.08(-2.77%)
Oct 28, 2021 2.880 2.900 2.800 2.890 5,926 +0.04(+1.40%)
Oct 27, 2021 2.890 2.890 2.820 2.850 51,136 -0.08(-2.73%)
Oct 26, 2021 2.890 2.930 2.930 3,448 +0.05(+1.74%)
Oct 25, 2021 2.940 3.000 2.880 2.880 14,364 -0.02(-0.69%)
Oct 22, 2021 2.950 2.950 2.900 2.900 11,907 -0.06(-2.19%)
Oct 21, 2021 2.950 2.973 2.950 2.965 1,182 +0.00(+0.17%)
Oct 20, 2021 2.930 2.970 2.930 2.960 1,042 +0.01(+0.30%)
Oct 19, 2021 2.916 2.951 2.916 2.951 1,398 +0.00(+0.04%)
Oct 18, 2021 2.970 2.970 2.910 2.950 3,790 +0.04(+1.37%)
Oct 15, 2021 2.920 2.940 2.910 2.910 3,462 -0.00(-0.05%)
Oct 14, 2021 2.922 2.930 2.900 2.912 3,824 -0.01(-0.29%)
Oct 13, 2021 2.930 2.990 2.920 2.920 3,736 -0.03(-1.02%)
Oct 12, 2021 2.930 3.000 2.910 2.950 12,631 +0.00(+0.00%)
Oct 11, 2021 2.990 2.990 2.920 2.950 14,143 -0.01(-0.34%)
Oct 08, 2021 2.960 3.010 2.960 2.960 1,809 +0.00(+0.00%)
Oct 07, 2021 2.980 2.990 2.960 2.960 1,692 -0.02(-0.67%)
Oct 06, 2021 2.990 3.008 2.980 2.980 1,219 -0.05(-1.65%)
Oct 05, 2021 3.030 3.030 3.030 3.030 1,926 +0.05(+1.68%)
Oct 04, 2021 3.000 3.010 2.970 2.980 12,998 -0.04(-1.32%)
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.