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 (%)
Jul 31, 2018 2.850 2.850 2.800 2.800 13,424 -0.05(-1.75%)
Jul 30, 2018 2.850 2.850 2.800 2.850 15,460 +0.00(+0.00%)
Jul 27, 2018 2.800 2.900 2.800 2.850 13,900 +0.05(+1.79%)
Jul 26, 2018 2.900 2.900 2.800 2.800 13,686 -0.10(-3.45%)
Jul 25, 2018 2.900 2.950 2.800 2.900 34,648 +0.05(+1.75%)
Jul 24, 2018 2.840 2.900 2.810 2.850 5,032 +0.00(+0.00%)
Jul 23, 2018 2.900 2.900 2.840 2.850 7,529 -0.05(-1.72%)
Jul 20, 2018 2.800 2.900 2.770 2.900 19,678 +0.15(+5.45%)
Jul 19, 2018 2.800 2.850 2.750 2.750 19,204 -0.05(-1.79%)
Jul 18, 2018 2.750 2.800 2.700 2.800 30,908 +0.07(+2.75%)
Jul 17, 2018 2.900 2.900 2.700 2.725 51,647 -0.15(-5.22%)
Jul 16, 2018 2.850 2.950 2.850 2.875 52,136 +0.00(+0.05%)
Jul 13, 2018 2.850 2.895 2.800 2.873 29,944 +0.02(+0.82%)
Jul 12, 2018 2.850 2.900 2.650 2.850 170,495 -0.10(-3.39%)
Jul 11, 2018 2.950 2.950 2.855 2.950 12,732 +0.05(+1.72%)
Jul 10, 2018 2.950 3.000 2.900 2.900 17,638 +0.05(+1.75%)
Jul 09, 2018 3.000 3.050 2.850 2.850 25,088 -0.15(-5.00%)
Jul 06, 2018 3.000 3.030 3.000 3.000 11,418 +0.00(+0.00%)
Jul 05, 2018 3.100 3.100 3.000 3.000 27,130 -0.05(-1.64%)
Jul 03, 2018 3.050 3.050 3.050 0 +0.00(+0.00%)
Jul 02, 2018 3.100 3.100 3.000 3.050 14,845 -0.05(-1.61%)
Jun 29, 2018 3.100 2.950 3.100 10,414 +0.10(+3.33%)
Jun 28, 2018 2.900 3.000 2.900 3.000 41,100 +0.10(+3.45%)
Jun 27, 2018 2.950 2.950 2.900 2.900 19,604 +0.00(+0.00%)
Jun 26, 2018 3.000 3.000 2.900 2.900 37,786 -0.10(-3.33%)
Jun 25, 2018 3.200 3.200 3.000 3.000 21,364 -0.25(-7.69%)
Jun 22, 2018 3.100 3.250 2.950 3.250 245,933 +0.14(+4.50%)
Jun 21, 2018 3.200 3.200 3.100 3.110 12,286 -0.07(-2.11%)
Jun 20, 2018 3.200 3.200 2.990 3.177 56,078 +0.18(+5.90%)
Jun 19, 2018 3.050 3.100 3.000 3.000 61,288 -0.05(-1.64%)
Jun 18, 2018 3.100 3.100 3.000 3.050 11,174 -0.05(-1.61%)
Jun 15, 2018 3.100 3.050 3.100 21,652 +0.00(+0.00%)
Jun 14, 2018 3.000 3.100 3.000 3.100 19,011 +0.10(+3.33%)
Jun 13, 2018 3.050 3.050 2.950 3.000 23,762 +0.00(+0.00%)
Jun 12, 2018 3.000 3.000 2.900 3.000 28,945 +0.05(+1.69%)
Jun 11, 2018 2.900 3.050 2.850 2.950 69,459 -0.05(-1.67%)
Jun 08, 2018 2.850 3.075 2.850 3.000 60,511 +0.15(+5.26%)
Jun 07, 2018 2.900 2.900 2.825 2.850 14,171 +0.00(+0.00%)
Jun 06, 2018 2.950 2.850 42,989 +0.00(+0.00%)
Jun 05, 2018 2.850 2.900 2.750 2.850 32,378 +0.00(+0.00%)
Jun 04, 2018 2.850 2.900 2.850 2.850 11,946 -0.05(-1.72%)
Jun 01, 2018 2.850 2.950 2.850 2.900 33,069 +0.00(+0.00%)
May 31, 2018 3.000 3.000 2.850 2.900 36,082 +0.10(+3.57%)
May 30, 2018 2.850 2.900 2.790 2.800 23,498 -0.05(-1.75%)
May 29, 2018 2.850 2.900 2.850 2.850 25,752 -0.05(-1.72%)
May 25, 2018 2.900 2.900 2.900 0 +0.05(+1.75%)
May 24, 2018 2.850 3.000 2.850 2.850 29,518 +0.00(+0.00%)
May 23, 2018 2.800 2.850 2.750 2.850 50,150 +0.05(+1.79%)
May 22, 2018 2.840 2.840 2.800 2.800 7,157 -0.05(-1.75%)
May 21, 2018 2.850 2.850 2.800 2.850 11,227 +0.05(+1.79%)
May 18, 2018 2.700 2.850 2.700 2.800 31,456 -0.05(-1.75%)
May 17, 2018 2.850 2.850 2.800 2.850 20,222 +0.05(+1.79%)
May 16, 2018 2.850 2.850 2.745 2.800 39,621 +0.05(+1.82%)
May 15, 2018 2.833 2.900 2.750 2.750 22,546 -0.15(-5.17%)
May 14, 2018 2.700 2.900 2.700 2.900 67,046 +0.25(+9.43%)
May 11, 2018 2.650 2.850 2.650 2.650 39,250 -0.01(-0.38%)
May 10, 2018 2.640 2.800 2.600 2.660 41,481 +0.01(+0.38%)
May 09, 2018 2.750 2.750 2.600 2.650 96,790 -0.05(-1.85%)
May 08, 2018 2.650 2.700 2.650 2.700 12,047 +0.05(+1.89%)
May 07, 2018 2.750 2.750 2.650 2.650 23,073 -0.05(-1.85%)
May 04, 2018 2.650 2.700 2.650 2.700 28,320 +0.00(+0.00%)
May 03, 2018 2.650 2.700 2.650 2.700 13,159 +0.05(+1.89%)
May 02, 2018 2.700 2.750 2.650 2.650 22,191 -0.10(-3.64%)
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.