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 (%)
Nov 30, 2023 2.210 2.230 2.153 2.200 31,926 -0.01(-0.45%)
Nov 29, 2023 2.129 2.240 2.129 2.210 7,809 +0.06(+2.79%)
Nov 28, 2023 2.140 2.190 2.140 2.150 12,104 +0.03(+1.42%)
Nov 27, 2023 2.210 2.210 2.120 2.120 11,432 -0.06(-2.97%)
Nov 24, 2023 2.210 2.210 2.170 2.185 7,730 -0.01(-0.46%)
Nov 22, 2023 2.130 2.195 2.130 2.195 5,367 +0.05(+2.10%)
Nov 21, 2023 2.154 2.185 2.150 2.150 10,763 -0.03(-1.38%)
Nov 20, 2023 2.170 2.210 2.160 2.180 6,196 +0.01(+0.46%)
Nov 17, 2023 2.150 2.200 2.120 2.170 8,001 +0.01(+0.46%)
Nov 16, 2023 2.140 2.210 2.130 2.160 12,491 -0.01(-0.46%)
Nov 15, 2023 2.160 2.210 2.140 2.170 8,423 -0.02(-0.91%)
Nov 14, 2023 2.240 2.240 2.150 2.190 16,067 -0.05(-2.23%)
Nov 13, 2023 2.130 2.250 2.130 2.240 10,056 +0.12(+5.66%)
Nov 10, 2023 2.160 2.200 2.120 2.120 11,680 +0.00(+0.00%)
Nov 09, 2023 2.140 2.200 2.120 2.120 22,911 -0.04(-1.85%)
Nov 08, 2023 2.120 2.210 2.120 2.160 15,803 +0.04(+1.89%)
Nov 07, 2023 2.150 2.221 2.120 2.120 12,324 -0.03(-1.40%)
Nov 06, 2023 2.150 2.230 2.120 2.150 23,104 +0.03(+1.42%)
Nov 03, 2023 2.150 2.250 2.120 2.120 58,779 -0.06(-2.73%)
Nov 02, 2023 2.230 2.230 2.120 2.179 7,717 +0.04(+1.84%)
Nov 01, 2023 2.185 2.248 2.140 2.140 3,238 -0.11(-4.89%)
Oct 31, 2023 2.130 2.250 2.128 2.250 20,225 +0.09(+4.17%)
Oct 30, 2023 2.118 2.180 2.100 2.160 16,956 +0.04(+1.89%)
Oct 27, 2023 2.127 2.180 2.120 2.120 15,351 -0.02(-0.93%)
Oct 26, 2023 2.120 2.240 2.120 2.140 7,691 -0.03(-1.38%)
Oct 25, 2023 2.160 2.245 2.120 2.170 20,331 +0.00(+0.18%)
Oct 24, 2023 2.150 2.200 2.150 2.166 10,734 +0.02(+0.75%)
Oct 23, 2023 2.150 2.210 2.150 2.150 3,266 +0.00(+0.00%)
Oct 20, 2023 2.150 2.150 2.150 2.150 5,352 +0.00(+0.00%)
Oct 19, 2023 2.120 2.220 2.120 2.150 7,409 -0.01(-0.46%)
Oct 18, 2023 2.200 2.219 2.160 2.160 15,203 +0.01(+0.47%)
Oct 17, 2023 2.270 2.270 2.150 2.150 24,557 +0.06(+2.87%)
Oct 16, 2023 2.280 2.280 2.090 2.090 17,516 -0.13(-5.86%)
Oct 13, 2023 2.280 2.280 2.200 2.220 4,409 -0.03(-1.33%)
Oct 12, 2023 2.250 2.250 2.200 2.250 1,262 +0.00(+0.00%)
Oct 11, 2023 2.250 2.270 2.220 2.250 19,478 +0.05(+2.27%)
Oct 10, 2023 2.254 2.254 2.200 2.200 1,471 -0.07(-3.04%)
Oct 09, 2023 2.250 2.269 2.230 2.269 5,673 -0.01(-0.48%)
Oct 06, 2023 2.261 2.280 2.261 2.280 701 +0.03(+1.33%)
Oct 05, 2023 2.340 2.340 2.250 2.250 7,640 -0.02(-0.88%)
Oct 04, 2023 2.270 2.300 2.270 2.270 2,834 +0.01(+0.44%)
Oct 03, 2023 2.290 2.310 2.260 2.260 11,700 -0.14(-5.83%)
Oct 02, 2023 2.360 2.400 2.280 2.400 5,521 +0.06(+2.56%)
Sep 29, 2023 2.465 2.465 2.280 2.340 4,074 +0.01(+0.43%)
Sep 28, 2023 2.340 2.340 2.330 2.330 1,143 +0.00(+0.00%)
Sep 27, 2023 2.460 2.500 2.300 2.330 23,370 -0.16(-6.43%)
Sep 26, 2023 2.310 2.490 2.310 2.490 6,077 +0.04(+1.63%)
Sep 25, 2023 2.460 2.470 2.470 2.450 2,686 -0.05(-2.00%)
Sep 22, 2023 2.450 2.500 2.280 2.500 7,221 -0.04(-1.57%)
Sep 21, 2023 2.400 2.540 2.390 2.540 1,202 +0.17(+7.17%)
Sep 20, 2023 2.460 2.490 2.350 2.370 2,224 -0.12(-4.82%)
Sep 19, 2023 2.500 2.550 2.360 2.490 6,817 -0.01(-0.40%)
Sep 18, 2023 2.490 2.500 2.420 2.500 10,511 -0.01(-0.40%)
Sep 15, 2023 2.350 2.600 2.250 2.510 241,031 +0.17(+7.26%)
Sep 14, 2023 2.320 2.340 2.250 2.340 15,995 +0.03(+1.30%)
Sep 13, 2023 2.340 2.380 2.310 2.310 11,678 -0.01(-0.43%)
Sep 12, 2023 2.310 2.350 2.310 2.320 3,887 +0.01(+0.43%)
Sep 11, 2023 2.330 2.350 2.310 2.310 10,912 +0.01(+0.43%)
Sep 08, 2023 2.340 2.350 2.260 2.300 1,418 -0.03(-1.11%)
Sep 07, 2023 2.220 2.326 2.220 2.326 18,257 +0.11(+4.77%)
Sep 06, 2023 2.220 2.226 2.200 2.220 11,819 +0.00(+0.00%)
Sep 05, 2023 2.150 2.250 2.150 2.220 280,697 +0.10(+4.72%)
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.