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

Network-1 Sec Solu (NY: NTIP )

1.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 2.000 2.000 1.950 1.950 6,945 -0.05(-2.50%)
Feb 26, 2016 1.980 2.000 1.970 2.000 6,438 +0.00(+0.00%)
Feb 25, 2016 1.950 2.000 1.950 2.000 29,061 +0.00(+0.00%)
Feb 24, 2016 1.980 2.000 1.980 2.000 10,504 +0.00(+0.00%)
Feb 23, 2016 1.980 2.010 1.972 2.000 1,640 +0.02(+1.01%)
Feb 22, 2016 1.951 2.007 1.951 1.980 542 +0.05(+2.59%)
Feb 19, 2016 1.955 2.000 1.930 1.930 7,386 -0.05(-2.53%)
Feb 18, 2016 1.950 1.990 1.950 1.980 4,751 -0.06(-2.94%)
Feb 17, 2016 1.950 2.040 1.950 2.040 14,961 +0.04(+2.00%)
Feb 16, 2016 1.910 2.050 1.910 2.000 1,970 -0.00(-0.25%)
Feb 12, 2016 1.990 2.005 2.005 2.005 22,800 +0.10(+5.53%)
Feb 11, 2016 1.961 2.000 1.850 1.900 34,626 -0.11(-5.42%)
Feb 10, 2016 2.000 2.100 1.960 2.009 18,365 -0.01(-0.54%)
Feb 09, 2016 2.050 2.060 1.945 2.020 4,781 -0.04(-1.95%)
Feb 08, 2016 2.100 2.160 2.050 2.060 915 +0.03(+1.48%)
Feb 05, 2016 2.040 2.050 1.970 2.030 4,143 -0.02(-0.98%)
Feb 04, 2016 2.070 2.170 2.020 2.050 30,378 -0.05(-2.38%)
Feb 03, 2016 2.032 2.104 2.032 2.100 2,754 +0.06(+2.94%)
Feb 02, 2016 2.040 2.040 1.954 2.040 2,568 +0.00(+0.00%)
Feb 01, 2016 2.000 2.040 2.000 2.040 463 +0.09(+4.62%)
Jan 29, 2016 2.050 2.050 1.900 1.950 69,163 -0.09(-4.41%)
Jan 27, 2016 1.950 2.040 1.950 2.040 50 +0.03(+1.49%)
Jan 26, 2016 2.020 2.020 2.010 2.010 976 +0.01(+0.50%)
Jan 25, 2016 2.030 2.030 1.950 2.000 44,924 -0.02(-0.99%)
Jan 22, 2016 2.050 2.050 1.950 2.020 10,775 +0.04(+2.02%)
Jan 21, 2016 2.050 2.050 1.980 1.980 12,904 -0.11(-5.26%)
Jan 20, 2016 2.030 2.090 1.980 2.090 7,216 +0.05(+2.70%)
Jan 19, 2016 2.089 2.090 2.000 2.035 1,615 -0.00(-0.25%)
Jan 15, 2016 2.070 2.040 2.040 2.040 8,300 -0.01(-0.49%)
Jan 14, 2016 2.000 2.050 1.986 2.050 8,700 +0.00(+0.00%)
Jan 13, 2016 2.090 2.170 1.960 2.050 32,562 +0.01(+0.49%)
Jan 12, 2016 2.110 2.110 2.030 2.040 2,522 -0.06(-2.86%)
Jan 11, 2016 2.050 2.130 1.960 2.100 8,707 +0.14(+7.14%)
Jan 08, 2016 1.990 2.020 1.950 1.960 9,287 -0.04(-2.00%)
Jan 07, 2016 1.980 2.000 1.950 2.000 2,647 +0.01(+0.70%)
Jan 06, 2016 1.980 2.044 1.950 1.986 6,803 -0.01(-0.65%)
Jan 05, 2016 1.980 2.050 1.930 1.999 9,624 -0.02(-1.04%)
Jan 04, 2016 2.110 2.110 1.950 2.020 5,554 -0.07(-3.35%)
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%)
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.