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, 2018 2.310 2.390 2.200 2.230 78,400 -0.08(-3.46%)
Dec 28, 2018 2.260 2.370 2.250 2.310 56,900 +0.05(+2.21%)
Dec 27, 2018 2.290 2.430 2.260 2.260 35,007 -0.03(-1.31%)
Dec 26, 2018 2.300 2.390 2.250 2.290 47,232 -0.01(-0.43%)
Dec 24, 2018 2.400 2.400 2.250 2.300 61,400 -0.10(-4.17%)
Dec 21, 2018 2.420 2.430 2.325 2.400 13,100 -0.00(-0.21%)
Dec 20, 2018 2.470 2.470 2.405 2.405 32,729 -0.09(-3.41%)
Dec 19, 2018 2.440 2.500 2.380 2.490 26,317 +0.03(+1.22%)
Dec 18, 2018 2.420 2.460 2.380 2.460 16,824 +0.04(+1.65%)
Dec 17, 2018 2.440 2.454 2.380 2.420 46,694 -0.03(-1.22%)
Dec 14, 2018 2.470 2.530 2.450 2.450 28,200 -0.04(-1.61%)
Dec 13, 2018 2.430 2.540 2.430 2.490 7,036 +0.08(+3.32%)
Dec 12, 2018 2.360 2.440 2.330 2.410 43,472 +0.04(+1.69%)
Dec 11, 2018 2.450 2.480 2.370 2.370 17,916 -0.06(-2.47%)
Dec 10, 2018 2.530 2.530 2.400 2.430 21,072 -0.05(-2.02%)
Dec 07, 2018 2.550 2.550 2.480 2.480 9,000 -0.04(-1.59%)
Dec 06, 2018 2.550 2.550 2.490 2.520 37,334 +0.02(+0.80%)
Dec 04, 2018 2.600 2.600 2.500 2.500 11,200 -0.10(-3.85%)
Dec 03, 2018 2.580 2.600 2.530 2.600 11,694 +0.07(+2.77%)
Nov 30, 2018 2.560 2.610 2.530 2.530 22,400 -0.02(-0.78%)
Nov 29, 2018 2.600 2.633 2.550 2.550 7,195 +0.00(+0.00%)
Nov 28, 2018 2.559 2.585 2.540 2.550 15,233 -0.01(-0.41%)
Nov 27, 2018 2.560 2.570 2.540 2.560 3,779 -0.02(-0.76%)
Nov 26, 2018 2.560 2.590 2.530 2.580 19,055 +0.03(+1.18%)
Nov 23, 2018 2.560 2.590 2.550 2.550 11,200 -0.01(-0.39%)
Nov 21, 2018 2.560 2.560 2.560 0 -0.03(-1.16%)
Nov 20, 2018 2.520 2.620 2.520 2.590 38,148 -0.05(-1.89%)
Nov 19, 2018 2.620 2.640 2.500 2.640 28,978 +0.04(+1.54%)
Nov 16, 2018 2.620 2.630 2.600 2.600 1,900 +0.01(+0.39%)
Nov 15, 2018 2.640 2.640 2.450 2.590 66,891 -0.01(-0.38%)
Nov 14, 2018 2.720 2.720 2.600 2.600 8,735 -0.06(-2.26%)
Nov 13, 2018 2.630 2.690 2.605 2.660 39,159 +0.06(+2.31%)
Nov 12, 2018 2.760 2.760 2.600 2.600 5,014 -0.19(-6.81%)
Nov 09, 2018 2.740 2.790 2.710 2.790 900 +0.03(+1.09%)
Nov 08, 2018 2.700 2.760 2.613 2.760 17,517 +0.05(+1.85%)
Nov 07, 2018 2.760 2.760 2.700 2.710 8,690 +0.00(+0.00%)
Nov 06, 2018 2.710 2.750 2.700 2.710 22,182 +0.04(+1.50%)
Nov 05, 2018 2.720 2.810 2.670 2.670 3,877 -0.05(-1.84%)
Nov 02, 2018 2.660 2.780 2.660 2.720 18,400 -0.10(-3.55%)
Nov 01, 2018 2.700 2.820 2.675 2.820 9,582 +0.14(+5.22%)
Oct 31, 2018 2.730 2.800 2.670 2.680 9,820 -0.02(-0.74%)
Oct 30, 2018 2.720 2.750 2.700 2.700 89,006 -0.03(-1.10%)
Oct 29, 2018 2.640 2.780 2.640 2.730 13,153 -0.01(-0.36%)
Oct 26, 2018 2.740 2.740 2.710 2.740 4,600 +0.04(+1.48%)
Oct 25, 2018 2.780 2.830 2.700 2.700 16,419 -0.04(-1.46%)
Oct 24, 2018 2.790 2.830 2.730 2.740 28,696 -0.09(-3.18%)
Oct 23, 2018 2.770 2.849 2.730 2.830 33,388 +0.05(+1.80%)
Oct 22, 2018 2.780 2.900 2.780 2.780 39,671 -0.02(-0.71%)
Oct 19, 2018 2.730 2.810 2.730 2.800 23,700 +0.08(+2.94%)
Oct 18, 2018 2.780 2.780 2.720 2.720 13,421 -0.02(-0.73%)
Oct 17, 2018 2.830 2.830 2.660 2.740 9,768 -0.11(-3.86%)
Oct 16, 2018 2.720 2.850 2.720 2.850 38,543 +0.15(+5.56%)
Oct 15, 2018 2.730 2.790 2.650 2.700 8,454 -0.06(-2.17%)
Oct 12, 2018 2.750 2.780 2.730 2.760 9,000 +0.01(+0.36%)
Oct 11, 2018 2.700 2.790 2.690 2.750 30,784 +0.07(+2.61%)
Oct 10, 2018 2.710 2.800 2.650 2.680 14,689 -0.05(-1.83%)
Oct 09, 2018 2.610 2.770 2.610 2.730 12,784 +0.08(+3.02%)
Oct 08, 2018 2.680 2.730 2.600 2.650 16,445 -0.08(-2.93%)
Oct 05, 2018 2.710 2.790 2.660 2.730 13,100 +0.04(+1.49%)
Oct 04, 2018 2.870 2.890 2.650 2.690 25,307 -0.14(-4.95%)
Oct 03, 2018 2.880 2.880 2.731 2.830 30,083 -0.02(-0.70%)
Oct 02, 2018 2.840 2.870 2.670 2.850 36,379 -0.02(-0.70%)
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.