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

Network-1 Sec Solu (NY: NTIP )

1.810 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 (%)
Aug 31, 2022 2.270 2.350 2.260 2.290 18,748 -0.01(-0.43%)
Aug 30, 2022 2.330 2.330 2.250 2.300 6,992 +0.02(+0.88%)
Aug 29, 2022 2.250 2.280 2.250 2.280 2,958 +0.00(+0.00%)
Aug 26, 2022 2.260 2.302 2.250 2.280 153,787 -0.03(-1.30%)
Aug 25, 2022 2.200 2.320 2.150 2.310 75,405 +0.12(+5.48%)
Aug 24, 2022 2.230 2.230 2.170 2.190 20,087 -0.02(-0.90%)
Aug 23, 2022 2.350 2.350 2.210 2.210 54,174 -0.09(-3.91%)
Aug 22, 2022 2.410 2.410 2.300 2.300 6,077 -0.13(-5.35%)
Aug 19, 2022 2.390 2.430 2.390 2.430 2,228 +0.02(+0.83%)
Aug 18, 2022 2.350 2.450 2.350 2.410 8,897 +0.06(+2.56%)
Aug 17, 2022 2.280 2.350 2.260 2.350 12,627 +0.09(+3.98%)
Aug 16, 2022 2.300 2.320 2.260 2.260 21,120 -0.04(-1.74%)
Aug 15, 2022 2.400 2.400 2.252 2.300 10,320 +0.03(+1.55%)
Aug 12, 2022 2.280 2.285 2.260 2.265 4,120 -0.00(-0.08%)
Aug 11, 2022 2.260 2.280 2.250 2.267 6,301 +0.01(+0.30%)
Aug 10, 2022 2.340 2.350 2.260 2.260 21,748 -0.03(-1.31%)
Aug 09, 2022 2.260 2.324 2.260 2.290 3,140 -0.03(-1.29%)
Aug 08, 2022 2.340 2.380 2.300 2.320 11,388 -0.06(-2.69%)
Aug 05, 2022 2.260 2.384 2.260 2.384 18,370 +0.03(+1.45%)
Aug 04, 2022 2.290 2.350 2.290 2.350 1,154 +0.07(+3.07%)
Aug 03, 2022 2.290 2.348 2.260 2.280 5,568 -0.01(-0.44%)
Aug 02, 2022 2.290 2.290 2.274 2.290 1,910 +0.00(+0.00%)
Aug 01, 2022 2.260 2.298 2.260 2.290 1,217 -0.04(-1.72%)
Jul 29, 2022 2.290 2.330 2.290 2.330 3,387 +0.02(+0.87%)
Jul 28, 2022 2.320 2.320 2.310 2.310 1,809 -0.01(-0.44%)
Jul 27, 2022 2.300 2.350 2.300 2.320 5,029 +0.04(+1.76%)
Jul 26, 2022 2.280 2.328 2.280 2.280 1,672 +0.02(+0.88%)
Jul 25, 2022 2.300 2.320 2.260 2.260 2,502 -0.03(-1.31%)
Jul 22, 2022 2.290 2.300 2.290 2.290 11,228 +0.01(+0.44%)
Jul 21, 2022 2.320 2.320 2.270 2.280 16,183 -0.05(-2.15%)
Jul 20, 2022 2.400 2.400 2.330 2.330 14,447 -0.02(-0.85%)
Jul 19, 2022 2.340 2.410 2.340 2.350 6,338 +0.00(+0.00%)
Jul 18, 2022 2.260 2.380 2.260 2.350 5,835 +0.00(+0.00%)
Jul 15, 2022 2.405 2.405 2.350 2.350 4,575 -0.02(-0.84%)
Jul 14, 2022 2.370 2.370 2.370 2.370 1,671 -0.04(-1.66%)
Jul 13, 2022 2.400 2.410 2.400 2.410 2,749 +0.00(+0.00%)
Jul 12, 2022 2.540 2.550 2.410 2.410 9,711 -0.09(-3.60%)
Jul 11, 2022 2.400 2.500 2.400 2.500 9,502 +0.10(+4.17%)
Jul 08, 2022 2.400 2.435 2.400 2.400 4,973 -0.03(-1.23%)
Jul 07, 2022 2.420 2.430 2.410 2.430 1,877 +0.01(+0.41%)
Jul 06, 2022 2.440 2.450 2.420 2.420 3,030 +0.00(+0.00%)
Jul 05, 2022 2.470 2.470 2.350 2.420 3,980 +0.06(+2.54%)
Jul 01, 2022 2.370 2.380 2.360 2.360 2,329 -0.04(-1.67%)
Jun 30, 2022 2.420 2.435 2.370 2.400 7,985 -0.03(-1.23%)
Jun 29, 2022 2.460 2.480 2.421 2.430 3,725 -0.02(-0.82%)
Jun 28, 2022 2.470 2.470 2.430 2.450 5,284 +0.00(+0.00%)
Jun 27, 2022 2.470 2.480 2.450 2.450 8,448 -0.03(-1.21%)
Jun 24, 2022 2.420 2.480 2.400 2.480 10,994 +0.08(+3.33%)
Jun 23, 2022 2.440 2.440 2.400 2.400 7,167 -0.04(-1.64%)
Jun 22, 2022 2.350 2.440 2.350 2.440 7,854 +0.04(+1.67%)
Jun 21, 2022 2.310 2.400 2.300 2.400 10,182 +0.07(+3.00%)
Jun 17, 2022 2.290 2.330 2.270 2.330 15,322 +0.02(+0.87%)
Jun 16, 2022 2.350 2.350 2.275 2.310 14,336 -0.09(-3.75%)
Jun 15, 2022 2.280 2.400 2.280 2.400 8,217 +0.13(+5.73%)
Jun 14, 2022 2.360 2.400 2.270 2.270 34,765 -0.09(-3.81%)
Jun 13, 2022 2.370 2.440 2.360 2.360 32,159 -0.06(-2.48%)
Jun 10, 2022 2.394 2.430 2.390 2.420 25,875 +0.02(+0.83%)
Jun 09, 2022 2.510 2.510 2.400 2.400 9,336 -0.10(-4.00%)
Jun 08, 2022 2.480 2.500 2.480 2.500 8,865 +0.03(+1.21%)
Jun 07, 2022 2.490 2.535 2.470 2.470 10,242 -0.02(-0.88%)
Jun 06, 2022 2.280 2.500 2.280 2.492 54,940 +0.03(+1.30%)
Jun 03, 2022 2.370 2.460 2.360 2.460 10,949 +0.06(+2.50%)
Jun 02, 2022 2.440 2.444 2.400 2.400 6,835 -0.02(-0.83%)
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.