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

Network-1 Sec Solu (NY: NTIP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.060 2.065 1.900 1.910 35,769 -0.04(-2.05%)
Mar 30, 2016 1.991 2.030 1.950 1.950 30,909 +0.02(+1.04%)
Mar 29, 2016 1.991 2.030 1.930 1.930 1,066 -0.10(-4.93%)
Mar 28, 2016 1.900 2.030 1.900 2.030 3,614 +0.03(+1.50%)
Mar 24, 2016 2.000 2.000 2.000 2.000 800 +0.00(+0.00%)
Mar 23, 2016 1.990 2.000 1.950 2.000 832 +0.05(+2.56%)
Mar 22, 2016 1.960 2.020 1.950 1.950 5,842 +0.00(+0.01%)
Mar 21, 2016 2.029 2.030 1.911 1.950 7,150 +0.00(+0.00%)
Mar 18, 2016 1.980 2.030 1.940 1.950 16,757 -0.05(-2.45%)
Mar 16, 2016 1.930 2.000 1.840 1.999 33 +0.13(+6.89%)
Mar 15, 2016 1.950 1.950 1.870 1.870 15,583 +0.00(+0.00%)
Mar 14, 2016 1.950 1.950 1.870 1.870 3,213 -0.08(-4.10%)
Mar 11, 2016 1.950 1.950 1.860 1.950 505 +0.00(+0.00%)
Mar 10, 2016 1.900 1.950 1.900 1.950 3,201 +0.00(+0.00%)
Mar 09, 2016 1.950 1.950 1.946 1.950 756 +0.05(+2.63%)
Mar 08, 2016 1.950 1.950 1.851 1.900 3,336 -0.03(-1.55%)
Mar 07, 2016 1.950 1.950 1.930 1.930 787 +0.00(+0.00%)
Mar 04, 2016 1.875 2.049 1.860 1.930 16,066 +0.07(+3.76%)
Mar 03, 2016 1.960 1.960 1.700 1.860 12,805 -0.08(-4.12%)
Mar 02, 2016 1.980 1.980 1.940 1.940 304 -0.06(-3.00%)
Mar 01, 2016 1.950 2.000 1.950 2.000 1,906 +0.05(+2.56%)
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%)
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.