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 (%)
Aug 31, 2023 2.200 2.240 2.150 2.150 2,274 -0.05(-2.27%)
Aug 30, 2023 2.150 2.200 2.150 2.200 750 +0.05(+2.33%)
Aug 29, 2023 2.150 2.150 2.150 2.150 137 -0.04(-1.98%)
Aug 28, 2023 2.200 2.200 2.150 2.193 5,903 +0.02(+0.85%)
Aug 25, 2023 2.150 2.175 2.144 2.175 3,819 -0.03(-1.14%)
Aug 24, 2023 2.150 2.200 2.150 2.200 2,346 +0.04(+1.85%)
Aug 23, 2023 2.160 2.160 2.160 2.160 822 -0.02(-0.94%)
Aug 22, 2023 2.180 2.180 2.160 2.180 1,130 +0.03(+1.41%)
Aug 21, 2023 2.150 2.200 2.150 2.150 3,683 +0.00(+0.00%)
Aug 18, 2023 2.160 2.191 2.150 2.150 2,618 -0.04(-1.83%)
Aug 17, 2023 2.200 2.200 2.150 2.190 4,416 -0.02(-0.68%)
Aug 15, 2023 2.205 267 -0.00(-0.23%)
Aug 14, 2023 2.220 2.220 2.210 2.210 557 +0.01(+0.45%)
Aug 11, 2023 2.160 2.250 2.150 2.200 3,946 -0.02(-0.90%)
Aug 10, 2023 2.190 2.240 2.190 2.220 3,031 +0.07(+3.26%)
Aug 09, 2023 2.220 2.250 2.150 2.150 65,945 -0.07(-3.15%)
Aug 08, 2023 2.240 2.250 2.220 2.220 4,949 +0.05(+2.30%)
Aug 07, 2023 2.230 2.250 2.170 2.170 2,140 -0.08(-3.56%)
Aug 04, 2023 2.230 2.255 2.230 2.250 30,567 +0.04(+1.81%)
Aug 03, 2023 2.180 2.280 2.120 2.210 16,095 -0.08(-3.49%)
Aug 02, 2023 2.290 2.290 2.290 2.290 631 +0.06(+2.92%)
Aug 01, 2023 2.200 2.250 2.170 2.225 5,568 +0.02(+1.14%)
Jul 31, 2023 2.210 2.288 2.200 2.200 2,164 -0.03(-1.35%)
Jul 28, 2023 2.290 2.300 2.210 2.230 2,593 -0.01(-0.29%)
Jul 27, 2023 2.287 2.290 2.236 2.236 1,937 -0.06(-2.77%)
Jul 26, 2023 2.300 2.300 2.300 2.300 567 +0.07(+3.14%)
Jul 25, 2023 2.230 2.300 2.230 2.230 4,090 -0.02(-0.89%)
Jul 24, 2023 2.210 2.250 2.210 2.250 827 +0.02(+0.90%)
Jul 21, 2023 2.300 2.300 2.230 2.230 2,872 -0.02(-0.89%)
Jul 20, 2023 2.250 2.300 2.250 2.250 956 -0.07(-3.02%)
Jul 19, 2023 2.250 2.320 2.250 2.320 1,429 +0.00(+0.00%)
Jul 18, 2023 2.300 2.320 2.280 2.320 22,546 +0.10(+4.50%)
Jul 17, 2023 2.350 2.350 2.207 2.220 13,858 -0.10(-4.31%)
Jul 14, 2023 2.350 2.350 2.320 2.320 1,298 -0.08(-3.33%)
Jul 13, 2023 2.360 2.400 2.320 2.400 3,054 +0.05(+2.13%)
Jul 12, 2023 2.340 2.350 2.335 2.350 1,796 +0.01(+0.43%)
Jul 11, 2023 2.350 2.350 2.260 2.340 101,062 +0.04(+1.74%)
Jul 10, 2023 2.390 2.398 2.300 2.300 11,688 -0.10(-4.17%)
Jul 07, 2023 2.380 2.450 2.350 2.400 17,386 +0.06(+2.56%)
Jul 06, 2023 2.300 2.373 2.300 2.340 3,867 -0.01(-0.43%)
Jul 05, 2023 2.350 2.360 2.350 2.350 1,672 +0.02(+0.86%)
Jul 03, 2023 2.340 2.340 2.320 2.330 1,686 +0.02(+0.87%)
Jun 30, 2023 2.280 2.340 2.260 2.310 10,725 +0.01(+0.43%)
Jun 29, 2023 2.270 2.310 2.270 2.300 12,414 +0.06(+2.68%)
Jun 28, 2023 2.200 2.300 2.180 2.240 12,332 +0.01(+0.45%)
Jun 27, 2023 2.220 2.250 2.220 2.230 978 +0.07(+3.24%)
Jun 26, 2023 2.160 2.230 2.160 2.160 8,149 +0.04(+1.89%)
Jun 23, 2023 2.190 2.200 2.120 2.120 31,298 -0.09(-4.07%)
Jun 22, 2023 2.250 2.250 2.160 2.210 9,237 -0.06(-2.64%)
Jun 21, 2023 2.250 2.280 2.190 2.270 9,936 -0.04(-1.73%)
Jun 20, 2023 2.230 2.310 2.200 2.310 11,839 +0.07(+3.12%)
Jun 16, 2023 2.220 2.240 2.170 2.240 5,487 +0.03(+1.36%)
Jun 15, 2023 2.220 2.280 2.180 2.210 9,641 -0.05(-2.21%)
Jun 14, 2023 2.280 2.280 2.160 2.260 5,095 +0.05(+2.26%)
Jun 13, 2023 2.190 2.250 2.161 2.210 4,537 +0.00(+0.00%)
Jun 12, 2023 2.200 2.280 2.160 2.210 7,271 +0.01(+0.45%)
Jun 09, 2023 2.230 2.300 2.200 2.200 5,969 -0.05(-2.22%)
Jun 08, 2023 2.200 2.250 2.200 2.250 3,119 +0.05(+2.27%)
Jun 07, 2023 2.240 2.280 2.200 2.200 4,047 -0.08(-3.51%)
Jun 06, 2023 2.160 2.280 2.160 2.280 5,082 +0.03(+1.33%)
Jun 05, 2023 2.160 2.250 2.080 2.250 2,989 -0.03(-1.32%)
Jun 02, 2023 2.205 2.280 2.195 2.280 2,930 +0.03(+1.33%)
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.