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

Network-1 Sec Solu (NY: NTIP )

1.940 +0.040 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 29, 2017 4.000 4.150 3.850 3.850 85,995 -0.10(-2.53%)
Sep 28, 2017 4.000 4.050 3.950 3.950 22,399 +0.00(+0.00%)
Sep 27, 2017 4.050 4.050 3.950 3.950 56,861 -0.10(-2.47%)
Sep 26, 2017 4.000 4.050 3.990 4.050 23,131 +0.10(+2.53%)
Sep 25, 2017 4.100 4.150 3.950 3.950 94,374 -0.05(-1.25%)
Sep 22, 2017 4.000 4.050 3.700 4.000 118,376 +0.20(+5.26%)
Sep 21, 2017 3.600 3.950 3.600 3.800 159,208 +0.15(+4.11%)
Sep 20, 2017 3.600 3.650 3.550 3.650 43,995 +0.15(+4.29%)
Sep 19, 2017 3.500 3.690 3.500 3.500 33,393 -0.05(-1.41%)
Sep 18, 2017 3.750 3.804 3.500 3.550 191,209 -0.15(-4.05%)
Sep 15, 2017 3.800 3.850 3.700 3.700 48,648 -0.10(-2.63%)
Sep 14, 2017 3.950 3.950 3.800 3.800 39,367 -0.10(-2.56%)
Sep 13, 2017 3.850 3.900 3.850 3.900 23,670 +0.00(+0.00%)
Sep 12, 2017 3.900 3.900 3.825 3.900 27,312 +0.00(+0.00%)
Sep 11, 2017 3.750 3.900 3.750 3.900 22,950 +0.15(+4.00%)
Sep 08, 2017 3.750 3.800 3.750 3.750 41,213 +0.00(+0.00%)
Sep 07, 2017 3.850 3.900 3.750 3.750 39,425 -0.05(-1.32%)
Sep 06, 2017 3.800 3.800 3.750 3.800 40,503 +0.10(+2.70%)
Sep 05, 2017 3.800 3.850 3.700 3.700 51,986 -0.10(-2.63%)
Sep 01, 2017 3.800 3.850 3.750 3.800 31,779 +0.00(+0.00%)
Aug 31, 2017 3.850 3.900 3.800 3.800 30,636 -0.05(-1.30%)
Aug 30, 2017 3.900 3.900 3.750 3.850 45,295 -0.05(-1.28%)
Aug 29, 2017 3.700 3.950 3.700 3.900 51,146 +0.15(+4.00%)
Aug 28, 2017 3.800 3.950 3.750 3.750 52,452 +0.00(+0.00%)
Aug 25, 2017 3.750 3.800 3.700 3.750 29,301 +0.00(+0.00%)
Aug 24, 2017 3.700 3.750 3.700 3.750 57,966 +0.10(+2.74%)
Aug 23, 2017 3.600 3.750 3.600 3.650 55,200 -0.05(-1.35%)
Aug 22, 2017 3.800 3.806 3.700 3.700 46,708 -0.05(-1.33%)
Aug 21, 2017 3.700 3.800 3.700 3.750 45,037 +0.00(+0.00%)
Aug 18, 2017 3.900 3.918 3.650 3.750 62,769 -0.15(-3.85%)
Aug 17, 2017 3.900 4.000 3.900 3.900 69,685 -0.05(-1.27%)
Aug 16, 2017 4.000 4.050 3.850 3.950 111,518 +0.05(+1.28%)
Aug 15, 2017 4.300 4.300 3.900 3.900 67,686 -0.40(-9.30%)
Aug 14, 2017 4.250 4.300 4.075 4.300 51,498 +0.20(+4.88%)
Aug 11, 2017 4.150 4.250 4.100 4.100 39,002 -0.10(-2.38%)
Aug 10, 2017 4.300 4.300 4.100 4.200 44,244 +0.00(+0.00%)
Aug 09, 2017 4.300 4.300 4.200 4.200 95,137 +0.00(+0.00%)
Aug 08, 2017 4.200 4.200 4.075 4.200 32,156 +0.00(+0.00%)
Aug 07, 2017 4.150 4.200 4.050 4.200 49,667 +0.05(+1.20%)
Aug 04, 2017 4.100 4.100 4.050 4.150 31,838 -0.05(-1.19%)
Aug 03, 2017 4.000 4.200 4.000 4.200 44,290 +0.20(+5.00%)
Aug 02, 2017 4.100 4.190 3.950 4.000 104,875 -0.10(-2.44%)
Aug 01, 2017 4.100 4.250 4.075 4.100 56,013 -0.20(-4.65%)
Jul 31, 2017 4.200 4.300 4.194 4.300 29,362 +0.05(+1.18%)
Jul 28, 2017 4.100 4.250 4.050 4.250 28,460 +0.17(+4.29%)
Jul 27, 2017 4.050 4.200 4.050 4.075 18,913 -0.02(-0.61%)
Jul 26, 2017 4.100 4.250 4.050 4.100 77,321 +0.10(+2.50%)
Jul 25, 2017 4.100 4.200 4.000 4.000 30,601 -0.10(-2.44%)
Jul 24, 2017 4.150 4.350 4.000 4.100 111,126 -0.05(-1.20%)
Jul 21, 2017 4.400 4.400 4.050 4.150 27,257 -0.25(-5.68%)
Jul 20, 2017 4.350 4.400 4.300 4.400 55,446 +0.10(+2.33%)
Jul 19, 2017 4.300 4.350 4.150 4.300 56,248 +0.00(+0.00%)
Jul 18, 2017 4.350 4.375 4.150 4.300 57,035 -0.05(-1.15%)
Jul 17, 2017 4.050 4.450 4.050 4.350 143,000 +0.30(+7.41%)
Jul 14, 2017 4.050 4.200 4.000 4.050 59,908 -0.05(-1.22%)
Jul 13, 2017 4.150 4.150 4.000 4.100 49,731 +0.00(+0.00%)
Jul 12, 2017 3.850 4.200 3.850 4.100 109,110 +0.30(+7.89%)
Jul 11, 2017 3.900 3.925 3.800 3.800 38,471 -0.10(-2.56%)
Jul 10, 2017 3.750 4.050 3.750 3.900 122,372 +0.10(+2.63%)
Jul 07, 2017 3.850 3.900 3.750 3.800 60,239 -0.10(-2.56%)
Jul 06, 2017 3.850 3.950 3.775 3.900 35,164 +0.05(+1.30%)
Jul 05, 2017 4.000 4.000 3.750 3.850 132,809 -0.15(-3.75%)
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.