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 (%)
Jul 29, 2016 2.540 2.570 2.460 2.460 14,355 -0.08(-3.15%)
Jul 28, 2016 2.560 2.560 2.500 2.540 17,347 +0.02(+0.79%)
Jul 27, 2016 2.550 2.580 2.510 2.520 5,157 -0.01(-0.39%)
Jul 26, 2016 2.550 2.570 2.480 2.530 15,023 -0.00(-0.04%)
Jul 25, 2016 2.500 2.580 2.450 2.531 42,239 -0.05(-1.90%)
Jul 22, 2016 2.640 2.690 2.540 2.580 4,922 -0.02(-0.77%)
Jul 21, 2016 2.510 2.690 2.510 2.600 55,297 +0.07(+2.77%)
Jul 20, 2016 2.470 2.630 2.470 2.530 36,788 +0.00(+0.00%)
Jul 19, 2016 2.600 2.680 2.330 2.530 109,777 -0.11(-4.17%)
Jul 18, 2016 2.600 2.683 2.520 2.640 63,348 -0.01(-0.38%)
Jul 15, 2016 2.700 2.700 2.610 2.650 40,981 -0.05(-1.85%)
Jul 14, 2016 2.710 2.720 2.590 2.700 40,116 +0.00(+0.00%)
Jul 13, 2016 2.790 2.790 2.700 2.700 25,744 -0.07(-2.53%)
Jul 12, 2016 2.790 2.884 2.750 2.770 47,493 -0.02(-0.72%)
Jul 11, 2016 3.220 3.290 2.690 2.790 185,151 -0.03(-1.06%)
Jul 08, 2016 2.780 2.800 2.750 2.820 242,971 +0.07(+2.54%)
Jul 07, 2016 2.700 2.760 2.700 2.750 19,720 +0.01(+0.36%)
Jul 06, 2016 2.740 2.780 2.720 2.740 29,542 -0.03(-1.08%)
Jul 05, 2016 2.820 2.820 2.750 2.770 25,817 -0.01(-0.36%)
Jul 01, 2016 2.630 2.780 2.780 2.780 116,100 +0.12(+4.51%)
Jun 30, 2016 2.800 2.800 2.660 2.660 36,199 -0.14(-5.00%)
Jun 29, 2016 2.750 2.849 2.700 2.800 33,417 +0.04(+1.45%)
Jun 28, 2016 2.790 2.790 2.650 2.760 57,423 +0.02(+0.73%)
Jun 27, 2016 2.720 2.800 2.660 2.740 28,887 -0.06(-2.14%)
Jun 24, 2016 2.650 2.800 2.520 2.800 50,929 +0.05(+1.82%)
Jun 23, 2016 2.730 2.800 2.650 2.750 40,218 +0.03(+1.10%)
Jun 22, 2016 2.900 2.900 2.660 2.720 65,756 -0.12(-4.23%)
Jun 21, 2016 2.780 2.960 2.760 2.840 133,200 +0.10(+3.65%)
Jun 20, 2016 2.770 2.880 2.650 2.740 83,244 +0.04(+1.48%)
Jun 17, 2016 2.740 2.800 2.620 2.700 61,996 +0.00(+0.00%)
Jun 16, 2016 2.650 2.700 2.560 2.700 58,198 +0.05(+1.89%)
Jun 15, 2016 2.550 2.650 2.534 2.650 22,637 +0.11(+4.33%)
Jun 14, 2016 2.610 2.617 2.470 2.540 33,428 -0.08(-3.05%)
Jun 13, 2016 2.500 2.650 2.490 2.620 29,859 +0.13(+5.22%)
Jun 10, 2016 2.470 2.499 2.470 2.490 13,050 +0.02(+0.81%)
Jun 09, 2016 2.500 2.500 2.380 2.470 4,079 -0.01(-0.40%)
Jun 08, 2016 2.480 2.500 2.430 2.480 7,638 +0.00(+0.00%)
Jun 07, 2016 2.470 2.480 2.380 2.480 4,845 +0.02(+0.81%)
Jun 06, 2016 2.480 2.480 2.450 2.460 17,514 -0.04(-1.60%)
Jun 03, 2016 2.450 2.500 2.450 2.500 13,789 +0.07(+2.88%)
Jun 02, 2016 2.420 2.590 2.410 2.430 114,720 +0.04(+1.67%)
Jun 01, 2016 2.440 2.440 2.320 2.390 32,207 -0.01(-0.42%)
May 31, 2016 2.360 2.440 2.290 2.400 11,274 +0.07(+3.00%)
May 27, 2016 2.400 2.330 2.330 2.330 500 -0.11(-4.51%)
May 26, 2016 2.440 2.440 2.300 2.440 42,256 +0.04(+1.67%)
May 25, 2016 2.380 2.410 2.380 2.400 47,058 +0.02(+0.84%)
May 24, 2016 2.360 2.380 2.360 2.380 25,427 +0.00(+0.00%)
May 23, 2016 2.270 2.380 2.260 2.380 71,829 +0.11(+4.85%)
May 20, 2016 2.250 2.340 2.250 2.270 13,719 -0.06(-2.58%)
May 19, 2016 2.330 2.340 2.252 2.330 8,214 +0.04(+1.97%)
May 18, 2016 2.281 2.320 2.180 2.285 9,520 +0.02(+0.66%)
May 17, 2016 2.310 2.335 2.220 2.270 32,821 -0.08(-3.40%)
May 16, 2016 2.340 2.360 2.260 2.350 10,218 +0.00(+0.00%)
May 13, 2016 2.350 2.350 2.180 2.350 12,874 +0.06(+2.62%)
May 12, 2016 2.399 2.399 2.290 2.290 2,540 -0.04(-1.72%)
May 11, 2016 2.345 2.350 2.330 2.330 4,473 -0.06(-2.51%)
May 10, 2016 2.430 2.430 2.390 2.390 4,889 -0.02(-0.83%)
May 09, 2016 2.440 2.440 2.390 2.410 18,167 +0.02(+0.88%)
May 06, 2016 2.400 2.400 2.320 2.389 8,201 -0.00(-0.05%)
May 05, 2016 2.360 2.390 2.349 2.390 14,237 +0.00(+0.00%)
May 04, 2016 2.350 2.400 2.300 2.390 28,494 +0.09(+3.91%)
May 03, 2016 2.200 2.310 2.200 2.300 17,986 +0.01(+0.44%)
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.