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 (%)
Dec 31, 2015 2.050 2.090 2.090 2.090 4,800 +0.05(+2.45%)
Dec 30, 2015 2.040 2.099 1.990 2.040 2,247 +0.01(+0.49%)
Dec 29, 2015 1.980 2.050 1.980 2.030 5,471 +0.06(+3.05%)
Dec 28, 2015 2.020 2.030 1.970 1.970 687 -0.04(-2.18%)
Dec 24, 2015 2.000 2.014 2.014 2.014 17,000 +0.03(+1.72%)
Dec 23, 2015 1.938 1.980 1.938 1.980 4,174 +0.00(+0.00%)
Dec 22, 2015 1.985 1.985 1.980 1.980 2,457 +0.01(+0.51%)
Dec 21, 2015 2.062 2.062 1.950 1.970 5,836 -0.03(-1.50%)
Dec 18, 2015 1.960 2.030 1.960 2.000 9,129 +0.01(+0.50%)
Dec 17, 2015 1.985 2.018 1.910 1.990 5,878 +0.05(+2.58%)
Dec 16, 2015 1.980 2.060 1.940 1.940 2,542 +0.00(+0.00%)
Dec 15, 2015 1.970 2.020 1.940 1.940 11,132 -0.02(-1.02%)
Dec 14, 2015 1.990 2.033 1.940 1.960 14,774 -0.02(-1.01%)
Dec 11, 2015 1.984 2.060 1.980 1.980 2,243 -0.09(-4.44%)
Dec 10, 2015 2.081 2.081 2.031 2.072 501 +0.08(+4.12%)
Dec 09, 2015 2.020 2.102 1.940 1.990 41,276 -0.06(-2.93%)
Dec 08, 2015 2.089 2.110 1.990 2.050 1,900 +0.05(+2.50%)
Dec 07, 2015 2.140 2.140 1.970 2.000 23,892 -0.10(-4.76%)
Dec 04, 2015 2.215 2.215 2.030 2.100 14,255 +0.00(+0.00%)
Dec 03, 2015 2.060 2.250 2.060 2.100 26,935 +0.09(+4.48%)
Dec 02, 2015 2.030 2.060 2.010 2.010 3,895 -0.07(-3.37%)
Dec 01, 2015 2.090 2.090 2.030 2.080 10,095 -0.01(-0.48%)
Nov 30, 2015 2.090 2.090 2.010 2.090 5,082 -0.01(-0.47%)
Nov 27, 2015 2.090 2.100 2.090 2.100 356 +0.03(+1.54%)
Nov 25, 2015 2.060 2.068 2.068 2.068 600 +0.04(+1.87%)
Nov 24, 2015 2.010 2.070 1.985 2.030 35,982 +0.02(+1.00%)
Nov 23, 2015 2.040 2.090 2.000 2.010 19,156 -0.02(-0.99%)
Nov 20, 2015 2.041 2.120 2.020 2.030 18,210 -0.01(-0.60%)
Nov 19, 2015 2.090 2.090 2.014 2.042 9,889 -0.05(-2.29%)
Nov 18, 2015 2.100 2.170 2.090 2.090 14,683 -0.06(-2.79%)
Nov 17, 2015 2.159 2.240 2.060 2.150 26,793 -0.09(-4.02%)
Nov 16, 2015 2.200 2.260 2.140 2.240 11,236 +0.04(+1.82%)
Nov 13, 2015 2.252 2.252 2.160 2.200 4,307 +0.05(+2.33%)
Nov 12, 2015 2.240 2.270 2.150 2.150 48,108 +0.00(+0.00%)
Nov 11, 2015 2.220 2.270 2.110 2.150 15,695 -0.07(-3.15%)
Nov 10, 2015 2.170 2.280 2.170 2.220 4,866 +0.02(+0.91%)
Nov 09, 2015 2.300 2.320 2.090 2.200 22,391 +0.00(+0.00%)
Nov 06, 2015 2.030 2.240 2.030 2.200 86,767 +0.17(+8.37%)
Nov 05, 2015 2.100 2.100 2.000 2.030 5,823 -0.07(-3.33%)
Nov 04, 2015 2.030 2.100 2.030 2.100 9,160 +0.02(+0.97%)
Nov 03, 2015 2.080 2.087 2.030 2.080 5,799 -0.02(-0.96%)
Nov 02, 2015 2.070 2.100 2.040 2.100 12,396 +0.00(+0.00%)
Oct 30, 2015 2.030 2.100 2.007 2.100 12,066 +0.03(+1.45%)
Oct 29, 2015 2.100 2.100 1.890 2.070 65,321 -0.03(-1.43%)
Oct 28, 2015 2.070 2.100 2.070 2.100 1,874 +0.10(+5.00%)
Oct 27, 2015 2.001 2.070 1.943 2.000 13,477 -0.08(-3.85%)
Oct 26, 2015 2.020 2.100 2.020 2.080 2,692 -0.01(-0.48%)
Oct 23, 2015 1.980 2.150 1.910 2.090 133,445 +0.10(+5.29%)
Oct 22, 2015 2.020 2.020 1.933 1.985 1,653 +0.01(+0.42%)
Oct 21, 2015 1.900 2.030 1.887 1.977 10,844 +0.03(+1.37%)
Oct 20, 2015 2.030 2.030 1.900 1.950 10,147 -0.06(-2.99%)
Oct 19, 2015 1.940 2.030 1.740 2.010 128,689 -0.04(-1.95%)
Oct 16, 2015 2.000 2.070 1.970 2.050 21,763 -0.05(-2.38%)
Oct 15, 2015 2.030 2.125 2.010 2.100 13,389 -0.03(-1.41%)
Oct 14, 2015 2.050 2.140 2.000 2.130 14,353 +0.01(+0.47%)
Oct 13, 2015 2.020 2.138 1.950 2.120 24,233 +0.02(+0.95%)
Oct 12, 2015 2.080 2.175 2.040 2.100 31,290 -0.04(-1.87%)
Oct 09, 2015 2.130 2.160 2.024 2.140 51,008 +0.00(+0.00%)
Oct 08, 2015 2.106 2.180 2.020 2.140 48,620 +0.07(+3.38%)
Oct 07, 2015 2.130 2.130 2.070 2.070 4,228 -0.12(-5.48%)
Oct 06, 2015 2.180 2.190 2.110 2.190 3,521 +0.02(+0.92%)
Oct 05, 2015 2.180 2.200 2.105 2.170 2,674 +0.01(+0.46%)
Oct 02, 2015 2.140 2.170 2.040 2.160 14,946 +0.07(+3.35%)
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.