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 (%)
Jan 31, 2023 2.200 2.230 2.200 2.230 13,739 +0.03(+1.36%)
Jan 30, 2023 2.230 2.230 2.200 2.200 8,496 -0.02(-0.90%)
Jan 27, 2023 2.200 2.220 2.190 2.220 2,653 +0.00(+0.00%)
Jan 26, 2023 2.240 2.240 2.220 2.220 1,521 -0.03(-1.33%)
Jan 25, 2023 2.200 2.250 2.200 2.250 1,617 -0.01(-0.44%)
Jan 24, 2023 2.250 2.260 2.210 2.260 9,460 +0.06(+2.72%)
Jan 23, 2023 2.190 2.200 2.180 2.200 3,565 -0.02(-0.90%)
Jan 20, 2023 2.200 2.231 2.200 2.220 9,046 -0.01(-0.45%)
Jan 19, 2023 2.180 2.230 2.180 2.230 1,127 +0.06(+2.76%)
Jan 18, 2023 2.200 2.240 2.170 2.170 1,585 -0.04(-1.81%)
Jan 17, 2023 2.260 2.260 2.210 2.210 12,337 -0.07(-3.07%)
Jan 13, 2023 2.280 2.280 2.280 2.280 1,031 +0.01(+0.23%)
Jan 12, 2023 2.200 2.296 2.200 2.275 1,972 +0.00(+0.21%)
Jan 11, 2023 2.230 2.270 2.230 2.270 2,819 +0.05(+2.25%)
Jan 10, 2023 2.250 2.260 2.200 2.220 2,729 -0.03(-1.33%)
Jan 09, 2023 2.180 2.271 2.180 2.250 4,768 +0.02(+0.90%)
Jan 06, 2023 2.230 2.230 2.230 2.230 411 +0.00(+0.00%)
Jan 05, 2023 2.210 2.230 2.190 2.230 3,558 +0.00(+0.00%)
Jan 04, 2023 2.230 2.272 2.200 2.230 17,312 -0.02(-0.89%)
Jan 03, 2023 2.190 2.250 2.190 2.250 2,192 +0.05(+2.27%)
Dec 30, 2022 2.200 2.240 2.190 2.200 12,477 +0.00(+0.00%)
Dec 29, 2022 2.170 2.200 2.150 2.200 11,558 +0.03(+1.56%)
Dec 28, 2022 2.200 2.210 2.135 2.166 17,420 -0.03(-1.54%)
Dec 27, 2022 2.200 2.211 2.200 2.200 7,446 +0.00(+0.00%)
Dec 23, 2022 2.216 2.218 2.200 2.200 4,265 -0.04(-1.84%)
Dec 22, 2022 2.155 2.280 2.150 2.241 19,520 +0.03(+1.42%)
Dec 21, 2022 2.200 2.260 2.160 2.210 24,225 -0.02(-0.90%)
Dec 20, 2022 2.200 2.230 2.110 2.230 26,889 +0.01(+0.45%)
Dec 19, 2022 2.190 2.250 2.120 2.220 26,217 -0.03(-1.33%)
Dec 16, 2022 2.150 2.250 2.130 2.250 7,774 +0.07(+3.21%)
Dec 15, 2022 2.160 2.220 2.160 2.180 14,371 -0.01(-0.46%)
Dec 14, 2022 2.240 2.240 2.130 2.190 20,106 +0.06(+2.59%)
Dec 13, 2022 2.170 2.240 2.130 2.135 21,369 -0.06(-2.52%)
Dec 12, 2022 2.200 2.200 2.190 2.190 4,572 -0.01(-0.45%)
Dec 09, 2022 2.180 2.200 2.160 2.200 7,331 +0.03(+1.38%)
Dec 08, 2022 2.180 2.230 2.150 2.170 29,390 -0.04(-1.81%)
Dec 07, 2022 2.200 2.220 2.200 2.210 6,858 -0.03(-1.34%)
Dec 06, 2022 2.210 2.290 2.210 2.240 12,000 +0.05(+2.28%)
Dec 05, 2022 2.197 2.204 2.190 2.190 2,026 -0.01(-0.45%)
Dec 02, 2022 2.200 2.250 2.191 2.200 36,719 +0.00(+0.00%)
Dec 01, 2022 2.230 2.230 2.150 2.200 76,141 -0.03(-1.35%)
Nov 30, 2022 2.210 2.230 2.200 2.230 1,392 -0.02(-0.89%)
Nov 29, 2022 2.230 2.250 2.230 2.250 5,825 +0.02(+0.67%)
Nov 28, 2022 2.200 2.244 2.200 2.235 3,014 +0.04(+2.05%)
Nov 25, 2022 2.170 2.241 2.170 2.190 8,209 -0.01(-0.45%)
Nov 23, 2022 2.170 2.250 2.140 2.200 29,407 +0.01(+0.46%)
Nov 22, 2022 2.260 2.265 2.180 2.190 27,148 -0.07(-3.10%)
Nov 21, 2022 2.350 2.350 2.250 2.260 11,487 -0.09(-3.83%)
Nov 18, 2022 2.300 2.393 2.300 2.350 7,082 +0.03(+1.29%)
Nov 17, 2022 2.250 2.350 2.230 2.320 29,814 +0.06(+2.65%)
Nov 16, 2022 2.205 2.310 2.205 2.260 13,493 +0.03(+1.35%)
Nov 15, 2022 2.290 2.350 2.200 2.230 37,022 -0.02(-1.01%)
Nov 14, 2022 2.290 2.290 2.250 2.253 3,491 -0.06(-2.51%)
Nov 11, 2022 2.350 2.350 2.300 2.311 8,860 -0.02(-0.83%)
Nov 10, 2022 2.270 2.330 2.221 2.330 11,342 +0.11(+4.97%)
Nov 09, 2022 2.270 2.270 2.200 2.220 827 -0.06(-2.64%)
Nov 08, 2022 2.300 2.300 2.280 2.280 2,213 -0.02(-0.87%)
Nov 07, 2022 2.300 2.300 2.230 2.300 10,086 +0.05(+2.22%)
Nov 04, 2022 2.280 2.290 2.250 2.250 2,682 +0.04(+1.81%)
Nov 03, 2022 2.360 2.360 2.210 2.210 10,524 -0.14(-5.96%)
Nov 02, 2022 2.350 2.350 2.350 2.350 4,667 -0.07(-2.89%)
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.