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 (%)
May 31, 2022 2.400 2.430 2.380 2.400 19,705 +0.03(+1.27%)
May 27, 2022 2.430 2.430 2.360 2.370 26,290 -0.01(-0.42%)
May 26, 2022 2.360 2.450 2.360 2.380 8,363 -0.02(-0.83%)
May 25, 2022 2.450 2.450 2.350 2.400 54,521 +0.01(+0.42%)
May 24, 2022 2.360 2.400 2.360 2.390 17,127 -0.01(-0.42%)
May 23, 2022 2.370 2.410 2.370 2.400 21,884 +0.03(+1.27%)
May 20, 2022 2.420 2.420 2.360 2.370 7,640 -0.05(-2.07%)
May 19, 2022 2.410 2.430 2.390 2.420 7,212 +0.00(+0.00%)
May 18, 2022 2.410 2.440 2.400 2.420 13,617 +0.00(+0.00%)
May 17, 2022 2.420 2.480 2.410 2.420 36,722 -0.08(-3.20%)
May 16, 2022 2.510 2.540 2.475 2.500 9,477 -0.02(-0.79%)
May 13, 2022 2.487 2.550 2.487 2.520 18,188 +0.07(+2.86%)
May 12, 2022 2.400 2.490 2.400 2.450 19,689 -0.01(-0.41%)
May 11, 2022 2.490 2.500 2.430 2.460 38,716 +0.00(+0.00%)
May 10, 2022 2.491 2.500 2.430 2.460 6,957 -0.05(-1.99%)
May 09, 2022 2.500 2.520 2.490 2.510 7,921 -0.02(-0.79%)
May 06, 2022 2.510 2.550 2.505 2.530 20,733 +0.00(+0.00%)
May 05, 2022 2.520 2.530 2.500 2.530 4,985 +0.01(+0.40%)
May 04, 2022 2.510 2.540 2.510 2.520 6,945 -0.01(-0.40%)
May 03, 2022 2.530 2.550 2.530 2.530 6,077 -0.01(-0.39%)
May 02, 2022 2.500 2.550 2.470 2.540 64,073 +0.08(+3.25%)
Apr 29, 2022 2.500 2.500 2.450 2.460 3,981 -0.04(-1.60%)
Apr 28, 2022 2.470 2.500 2.430 2.500 14,779 +0.09(+3.73%)
Apr 27, 2022 2.440 2.460 2.410 2.410 2,134 -0.02(-0.82%)
Apr 26, 2022 2.450 2.450 2.410 2.430 3,318 -0.04(-1.64%)
Apr 25, 2022 2.430 2.480 2.410 2.470 5,972 +0.03(+1.25%)
Apr 22, 2022 2.530 2.530 2.430 2.440 19,189 -0.11(-4.31%)
Apr 21, 2022 2.550 2.550 2.540 2.550 2,495 +0.03(+1.30%)
Apr 20, 2022 2.440 2.540 2.440 2.517 7,207 +0.09(+3.59%)
Apr 19, 2022 2.540 2.540 2.430 2.430 4,463 -0.10(-3.95%)
Apr 18, 2022 2.470 2.537 2.457 2.530 8,613 +0.03(+1.20%)
Apr 14, 2022 2.504 2.504 2.494 2.500 2,746 -0.02(-0.77%)
Apr 13, 2022 2.469 2.526 2.446 2.519 15,801 +0.06(+2.41%)
Apr 12, 2022 2.467 2.480 2.444 2.460 7,180 +0.01(+0.41%)
Apr 11, 2022 2.570 2.570 2.450 2.450 18,295 -0.12(-4.67%)
Apr 08, 2022 2.530 2.570 2.526 2.570 9,388 +0.06(+2.39%)
Apr 07, 2022 2.520 2.530 2.500 2.510 14,759 +0.01(+0.40%)
Apr 06, 2022 2.460 2.520 2.460 2.500 11,814 -0.01(-0.40%)
Apr 05, 2022 2.570 2.570 2.510 2.510 3,754 -0.02(-0.86%)
Apr 04, 2022 2.580 2.600 2.503 2.532 13,105 -0.05(-1.87%)
Apr 01, 2022 2.450 2.640 2.450 2.580 12,968 -0.03(-1.15%)
Mar 31, 2022 2.560 2.610 2.530 2.610 10,649 +0.11(+4.40%)
Mar 30, 2022 2.460 2.500 2.460 2.500 51,014 +0.06(+2.46%)
Mar 29, 2022 2.420 2.470 2.410 2.440 14,079 -0.01(-0.41%)
Mar 28, 2022 2.395 2.454 2.370 2.450 100,392 +0.07(+2.94%)
Mar 25, 2022 2.380 2.400 2.380 2.380 48,020 -0.01(-0.42%)
Mar 24, 2022 2.450 2.450 2.363 2.390 27,227 +0.00(+0.00%)
Mar 23, 2022 2.420 2.450 2.370 2.390 29,357 -0.08(-3.24%)
Mar 22, 2022 2.490 2.490 2.400 2.470 14,789 +0.00(+0.00%)
Mar 21, 2022 2.450 2.497 2.450 2.470 24,262 +0.08(+3.35%)
Mar 18, 2022 2.490 2.510 2.390 2.390 25,447 -0.11(-4.40%)
Mar 17, 2022 2.460 2.510 2.460 2.500 14,184 +0.04(+1.63%)
Mar 16, 2022 2.450 2.490 2.450 2.460 2,510 +0.01(+0.41%)
Mar 15, 2022 2.430 2.470 2.370 2.450 11,001 +0.01(+0.41%)
Mar 14, 2022 2.520 2.540 2.440 2.440 24,374 -0.09(-3.56%)
Mar 11, 2022 2.535 2.535 2.500 2.530 4,747 +0.00(+0.00%)
Mar 10, 2022 2.540 2.570 2.500 2.530 15,608 -0.01(-0.39%)
Mar 09, 2022 2.590 2.595 2.520 2.540 18,602 -0.02(-0.78%)
Mar 08, 2022 2.650 2.650 2.530 2.560 14,038 -0.04(-1.54%)
Mar 07, 2022 2.640 2.690 2.600 2.600 22,812 -0.04(-1.52%)
Mar 04, 2022 2.650 2.650 2.630 2.640 8,468 -0.01(-0.38%)
Mar 03, 2022 2.640 2.700 2.610 2.650 16,964 +0.03(+1.15%)
Mar 02, 2022 2.630 2.680 2.620 2.620 26,858 +0.06(+2.34%)
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.