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

Network-1 Sec Solu (NY: NTIP )

1.822 +0.012 (+0.66%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Jan 31, 2022 2.580 2.630 2.500 2.630 26,315 +0.01(+0.37%)
Jan 28, 2022 2.630 2.690 2.610 2.620 5,392 -0.02(-0.75%)
Jan 27, 2022 2.720 2.720 2.640 2.640 4,730 +0.01(+0.38%)
Jan 26, 2022 2.650 2.650 2.630 2.630 3,579 -0.01(-0.38%)
Jan 25, 2022 2.600 2.650 2.580 2.640 9,067 +0.04(+1.54%)
Jan 24, 2022 2.580 2.610 2.580 2.600 6,931 -0.02(-0.76%)
Jan 21, 2022 2.620 2.657 2.600 2.620 8,515 +0.00(+0.00%)
Jan 20, 2022 2.630 2.660 2.610 2.620 9,875 -0.01(-0.38%)
Jan 19, 2022 2.740 2.740 2.620 2.630 34,640 -0.11(-4.01%)
Jan 18, 2022 2.700 2.740 2.700 2.740 4,620 +0.06(+2.24%)
Jan 14, 2022 2.680 0 -0.04(-1.47%)
Jan 13, 2022 2.760 2.760 2.700 2.720 2,663 -0.04(-1.45%)
Jan 12, 2022 2.680 2.800 2.680 2.760 6,433 +0.08(+2.99%)
Jan 11, 2022 2.730 2.760 2.660 2.680 35,010 -0.03(-1.11%)
Jan 10, 2022 2.830 2.830 2.710 2.710 28,399 -0.12(-4.07%)
Jan 07, 2022 2.870 2.880 2.800 2.825 5,749 -0.03(-1.22%)
Jan 06, 2022 2.890 2.890 2.845 2.860 8,395 -0.02(-0.69%)
Jan 05, 2022 2.890 2.900 2.880 2.880 13,704 +0.01(+0.35%)
Jan 04, 2022 2.900 2.909 2.860 2.870 10,873 -0.02(-0.86%)
Jan 03, 2022 2.850 2.900 2.840 2.895 31,219 +0.08(+2.66%)
Dec 31, 2021 2.840 2.840 2.800 2.820 6,615 +0.00(+0.00%)
Dec 30, 2021 2.880 2.880 2.800 2.820 9,556 -0.04(-1.40%)
Dec 29, 2021 2.920 2.920 2.860 2.860 89,257 -0.06(-2.06%)
Dec 28, 2021 2.940 2.940 2.900 2.920 5,517 -0.01(-0.34%)
Dec 27, 2021 2.960 2.970 2.900 2.930 286,895 -0.03(-1.01%)
Dec 23, 2021 2.930 3.000 2.910 2.960 41,150 +0.08(+2.78%)
Dec 22, 2021 2.900 2.960 2.870 2.880 42,213 +0.00(+0.00%)
Dec 21, 2021 2.690 2.880 2.690 2.880 21,731 +0.19(+7.06%)
Dec 20, 2021 2.700 2.750 2.660 2.690 133,355 -0.01(-0.37%)
Dec 17, 2021 2.700 2.700 2.680 2.700 6,156 +0.00(+0.00%)
Dec 16, 2021 2.680 2.741 2.680 2.700 22,583 +0.02(+0.75%)
Dec 15, 2021 2.600 2.690 2.600 2.680 20,715 +0.04(+1.52%)
Dec 14, 2021 2.670 2.700 2.640 2.640 21,143 -0.06(-2.22%)
Dec 13, 2021 2.710 2.800 2.700 2.700 14,196 -0.10(-3.57%)
Dec 10, 2021 2.760 2.800 2.760 2.800 16,007 +0.03(+1.08%)
Dec 09, 2021 2.770 2.800 2.750 2.770 33,380 +0.00(+0.04%)
Dec 08, 2021 2.800 2.810 2.750 2.769 4,083 -0.00(-0.04%)
Dec 07, 2021 2.730 2.830 2.730 2.770 37,484 +0.03(+1.09%)
Dec 06, 2021 2.740 2.760 2.730 2.740 11,135 -0.01(-0.36%)
Dec 03, 2021 2.820 2.820 2.750 2.750 26,789 -0.07(-2.48%)
Dec 02, 2021 2.810 2.835 2.800 2.820 5,589 +0.01(+0.36%)
Dec 01, 2021 2.820 2.840 2.800 2.810 20,451 +0.00(+0.00%)
Nov 30, 2021 2.810 2.812 2.780 2.810 10,428 +0.00(+0.00%)
Nov 29, 2021 2.800 2.820 2.740 2.810 57,007 +0.10(+3.69%)
Nov 26, 2021 2.800 2.830 2.710 2.710 16,240 -0.12(-4.24%)
Nov 24, 2021 2.760 2.830 2.760 2.830 25,845 +0.02(+0.71%)
Nov 23, 2021 2.740 2.830 2.720 2.810 41,111 +0.09(+3.31%)
Nov 22, 2021 2.770 2.770 2.720 2.720 17,848 -0.03(-1.09%)
Nov 19, 2021 2.760 2.780 2.710 2.750 36,176 +0.03(+1.10%)
Nov 18, 2021 2.790 2.750 2.730 2.720 56,443 -0.09(-3.20%)
Nov 17, 2021 2.800 2.830 2.760 2.810 39,118 +0.02(+0.72%)
Nov 16, 2021 2.890 2.890 2.760 2.790 87,187 -0.10(-3.52%)
Nov 15, 2021 2.910 2.990 2.850 2.892 240,408 +0.03(+1.11%)
Nov 12, 2021 2.940 2.940 2.860 2.860 410,939 -0.01(-0.35%)
Nov 11, 2021 3.000 3.000 2.870 2.870 15,326 -0.05(-1.71%)
Nov 10, 2021 2.901 2.920 688 +0.02(+0.69%)
Nov 09, 2021 2.900 2.950 2.890 2.900 1,284 -0.11(-3.65%)
Nov 08, 2021 2.925 3.030 2.875 3.010 14,180 +0.11(+3.79%)
Nov 05, 2021 2.900 2.950 2.880 2.900 6,753 +0.03(+1.05%)
Nov 04, 2021 2.860 2.950 2.860 2.870 12,312 +0.01(+0.35%)
Nov 03, 2021 2.950 2.950 2.860 2.860 2,297 -0.04(-1.38%)
Nov 02, 2021 2.890 2.900 2.820 2.900 11,174 +0.04(+1.40%)
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.