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

Network-1 Sec Solu (NY: NTIP )

1.910 -0.030 (-1.55%)
Streaming Delayed Price Updated: 10:20 AM 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 30, 2021 3.040 3.040 2.960 3.020 14,925 -0.02(-0.66%)
Jul 29, 2021 3.030 3.090 2.930 3.040 31,909 +0.00(+0.02%)
Jul 28, 2021 2.930 3.050 2.880 3.039 110,906 +0.04(+1.31%)
Jul 27, 2021 3.390 4.150 2.843 3.000 1,419,099 -0.37(-10.98%)
Jul 26, 2021 3.380 3.380 3.280 3.370 3,917 -0.00(-0.00%)
Jul 23, 2021 3.370 3.370 3.370 3.370 441 +0.01(+0.30%)
Jul 22, 2021 3.370 3.370 3.260 3.360 1,310 +0.09(+2.75%)
Jul 21, 2021 3.270 3.410 3.260 3.270 5,054 +0.02(+0.62%)
Jul 20, 2021 3.310 3.430 3.250 3.250 10,866 -0.05(-1.52%)
Jul 19, 2021 3.260 3.390 3.250 3.300 6,536 +0.04(+1.23%)
Jul 16, 2021 3.280 3.360 3.260 3.260 6,050 -0.10(-2.98%)
Jul 15, 2021 3.220 3.390 3.220 3.360 7,564 +0.09(+2.75%)
Jul 14, 2021 3.250 3.400 3.220 3.270 48,868 -0.06(-1.80%)
Jul 13, 2021 3.440 3.440 3.220 3.330 4,051 +0.04(+1.22%)
Jul 09, 2021 3.290 3.290 3.290 422 -0.10(-2.95%)
Jul 08, 2021 3.200 3.420 3.200 3.390 3,073 +0.14(+4.30%)
Jul 07, 2021 3.200 3.300 3.200 3.250 5,954 +0.00(+0.00%)
Jul 06, 2021 3.290 3.355 3.250 3.250 1,491 -0.10(-2.99%)
Jul 02, 2021 3.380 3.490 3.310 3.350 8,224 -0.02(-0.59%)
Jul 01, 2021 3.250 3.440 3.250 3.370 5,165 +0.11(+3.37%)
Jun 30, 2021 3.400 3.400 3.250 3.260 53,566 -0.14(-4.12%)
Jun 29, 2021 3.470 3.505 3.400 3.400 5,158 -0.02(-0.44%)
Jun 28, 2021 3.300 3.460 3.300 3.415 16,250 +0.19(+5.73%)
Jun 25, 2021 3.410 3.485 3.230 3.230 59,929 -0.30(-8.50%)
Jun 24, 2021 3.600 3.600 3.450 3.530 2,465 -0.02(-0.56%)
Jun 23, 2021 3.570 3.570 3.400 3.550 3,266 -0.04(-1.06%)
Jun 22, 2021 3.552 3.676 3.332 3.588 23,204 +0.07(+1.93%)
Jun 21, 2021 3.600 3.611 3.500 3.520 36,292 -0.18(-4.86%)
Jun 18, 2021 3.700 3.700 3.600 3.700 9,127 +0.00(+0.00%)
Jun 17, 2021 3.780 3.800 3.670 3.700 19,732 -0.10(-2.63%)
Jun 16, 2021 3.510 3.800 3.430 3.800 39,073 +0.29(+8.26%)
Jun 15, 2021 3.670 3.670 3.510 3.510 12,378 -0.02(-0.57%)
Jun 14, 2021 3.520 3.658 3.520 3.530 8,760 -0.20(-5.36%)
Jun 11, 2021 3.660 3.750 3.625 3.730 13,524 +0.05(+1.36%)
Jun 10, 2021 3.750 3.750 3.570 3.680 8,261 +0.03(+0.82%)
Jun 09, 2021 3.740 3.740 3.640 3.650 45,579 -0.01(-0.27%)
Jun 08, 2021 3.630 3.800 3.590 3.660 96,697 +0.03(+0.83%)
Jun 07, 2021 3.410 3.700 3.410 3.630 42,818 +0.21(+6.14%)
Jun 04, 2021 3.440 3.480 3.399 3.420 4,509 +0.02(+0.59%)
Jun 03, 2021 3.310 3.400 3.300 3.400 5,606 +0.04(+1.19%)
Jun 02, 2021 3.360 3.390 3.310 3.360 25,626 +0.04(+1.20%)
Jun 01, 2021 3.319 3.360 3.319 3.320 12,249 -0.02(-0.60%)
May 28, 2021 3.390 3.390 3.250 3.340 1,020 -0.01(-0.30%)
May 27, 2021 3.380 3.380 3.350 3.350 761 +0.08(+2.45%)
May 26, 2021 3.270 3.300 3.270 3.270 2,481 +0.02(+0.62%)
May 25, 2021 3.290 3.300 3.220 3.250 23,583 -0.04(-1.25%)
May 24, 2021 3.370 3.390 3.250 3.291 52,234 -0.05(-1.46%)
May 21, 2021 3.240 3.340 3.240 3.340 10,298 +0.09(+2.77%)
May 20, 2021 3.230 3.250 3.215 3.250 1,545 +0.01(+0.31%)
May 19, 2021 3.215 3.410 3.215 3.240 6,702 +0.02(+0.69%)
May 18, 2021 3.220 3.270 3.200 3.218 42,556 +0.02(+0.55%)
May 17, 2021 3.200 3.220 3.180 3.200 13,317 +0.00(+0.00%)
May 14, 2021 3.200 3.250 3.200 3.200 15,150 +0.01(+0.31%)
May 13, 2021 3.180 3.230 3.180 3.190 10,841 +0.01(+0.31%)
May 12, 2021 3.200 3.280 3.180 3.180 15,677 -0.03(-0.93%)
May 11, 2021 3.200 3.334 3.200 3.210 20,693 +0.03(+0.94%)
May 10, 2021 3.290 3.340 3.160 3.180 23,887 -0.10(-3.05%)
May 07, 2021 3.190 3.280 3.190 3.280 50,596 +0.09(+2.82%)
May 06, 2021 3.230 3.240 3.190 3.190 5,504 -0.01(-0.31%)
May 05, 2021 3.280 3.322 3.200 3.200 10,128 -0.05(-1.54%)
May 04, 2021 3.268 3.280 3.250 3.250 18,734 -0.03(-0.91%)
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.