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

Network-1 Sec Solu (NY: NTIP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.600 2.690 2.570 2.600 21,800 +0.01(+0.39%)
Mar 28, 2019 2.590 2.590 2.575 2.590 5,355 +0.02(+0.78%)
Mar 27, 2019 2.540 2.590 2.510 2.570 33,065 +0.06(+2.39%)
Mar 26, 2019 2.500 2.540 2.500 2.510 17,316 -0.02(-0.79%)
Mar 25, 2019 2.570 2.570 2.480 2.530 11,656 -0.01(-0.39%)
Mar 22, 2019 2.530 2.550 2.500 2.540 2,200 -0.01(-0.39%)
Mar 21, 2019 2.510 2.570 2.510 2.550 13,446 +0.04(+1.59%)
Mar 20, 2019 2.480 2.537 2.480 2.510 3,632 +0.03(+1.21%)
Mar 19, 2019 2.450 2.510 2.450 2.480 15,317 +0.06(+2.48%)
Mar 18, 2019 2.410 2.552 2.410 2.420 17,851 -0.03(-1.22%)
Mar 15, 2019 2.480 2.510 2.450 2.450 7,500 +0.00(+0.00%)
Mar 14, 2019 2.480 2.500 2.450 2.450 16,714 -0.04(-1.61%)
Mar 13, 2019 2.490 2.570 2.490 2.490 10,210 +0.00(+0.00%)
Mar 12, 2019 2.460 2.520 2.460 2.490 7,096 +0.04(+1.63%)
Mar 11, 2019 2.460 2.480 2.450 2.450 10,546 -0.03(-1.21%)
Mar 08, 2019 2.490 2.524 2.460 2.480 15,300 -0.05(-1.98%)
Mar 07, 2019 2.560 2.560 2.530 2.530 26,120 -0.01(-0.39%)
Mar 06, 2019 2.560 2.560 2.540 2.540 6,794 -0.02(-0.78%)
Mar 05, 2019 2.560 2.580 2.560 2.560 9,351 +0.00(+0.00%)
Mar 04, 2019 2.600 2.624 2.540 2.560 10,498 -0.03(-1.16%)
Mar 01, 2019 2.630 2.650 2.590 2.590 7,200 -0.01(-0.38%)
Feb 28, 2019 2.580 2.650 2.580 2.600 7,085 -0.05(-1.89%)
Feb 27, 2019 2.596 2.650 2.596 2.650 24,271 +0.06(+2.32%)
Feb 26, 2019 2.580 2.600 2.567 2.590 6,722 +0.00(+0.00%)
Feb 25, 2019 2.530 2.600 2.530 2.590 15,599 +0.07(+2.78%)
Feb 22, 2019 2.540 2.590 2.480 2.520 19,100 -0.04(-1.56%)
Feb 21, 2019 2.560 2.570 2.550 2.560 7,040 +0.00(+0.00%)
Feb 20, 2019 2.540 2.590 2.530 2.560 29,490 +0.02(+0.79%)
Feb 19, 2019 2.480 2.540 2.462 2.540 13,996 +0.06(+2.42%)
Feb 15, 2019 2.470 2.490 2.450 2.480 14,200 +0.05(+2.06%)
Feb 14, 2019 2.530 2.541 2.410 2.430 18,051 -0.07(-2.80%)
Feb 13, 2019 2.470 2.560 2.457 2.500 2,587 +0.07(+2.88%)
Feb 12, 2019 2.450 2.540 2.430 2.430 11,886 -0.02(-0.82%)
Feb 11, 2019 2.450 2.500 2.450 2.450 7,038 +0.00(+0.00%)
Feb 08, 2019 2.470 2.510 2.450 2.450 3,500 -0.04(-1.61%)
Feb 07, 2019 2.500 2.540 2.480 2.490 3,708 -0.04(-1.58%)
Feb 06, 2019 2.580 2.580 2.500 2.530 11,058 -0.04(-1.56%)
Feb 05, 2019 2.590 2.590 2.570 2.570 3,383 -0.02(-0.77%)
Feb 04, 2019 2.580 2.600 2.570 2.590 4,400 +0.01(+0.39%)
Feb 01, 2019 2.620 2.620 2.580 2.580 1,500 -0.05(-1.90%)
Jan 31, 2019 2.620 2.650 2.590 2.630 2,404 -0.02(-0.75%)
Jan 30, 2019 2.610 2.650 2.588 2.650 6,925 +0.02(+0.76%)
Jan 29, 2019 2.630 2.640 2.590 2.630 11,169 +0.01(+0.38%)
Jan 28, 2019 2.610 2.629 2.580 2.620 12,324 +0.02(+0.77%)
Jan 25, 2019 2.600 2.620 2.590 2.600 4,900 +0.00(+0.00%)
Jan 24, 2019 2.600 2.610 2.561 2.600 17,129 +0.00(+0.00%)
Jan 23, 2019 2.650 2.650 2.590 2.600 32,044 -0.03(-1.14%)
Jan 22, 2019 2.560 2.650 2.520 2.630 70,133 +0.05(+1.94%)
Jan 18, 2019 2.600 2.600 2.520 2.580 6,500 +0.04(+1.57%)
Jan 17, 2019 2.600 2.620 2.540 2.540 11,424 -0.03(-1.17%)
Jan 16, 2019 2.580 2.620 2.570 2.570 22,263 -0.03(-1.15%)
Jan 15, 2019 2.540 2.600 2.500 2.600 28,629 +0.08(+3.17%)
Jan 14, 2019 2.550 2.570 2.520 2.520 5,195 -0.07(-2.70%)
Jan 11, 2019 2.450 2.590 2.450 2.590 22,800 +0.12(+4.86%)
Jan 10, 2019 2.520 2.550 2.411 2.470 7,018 -0.04(-1.59%)
Jan 09, 2019 2.460 2.550 2.400 2.510 36,714 +0.07(+2.87%)
Jan 08, 2019 2.430 2.450 2.370 2.440 19,317 +0.03(+1.24%)
Jan 07, 2019 2.390 2.410 2.180 2.410 57,800 +0.02(+0.84%)
Jan 04, 2019 2.080 2.390 2.080 2.390 16,200 +0.28(+13.27%)
Jan 03, 2019 2.160 2.164 2.050 2.110 59,165 -0.07(-3.21%)
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.