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

Network-1 Sec Solu (NY: NTIP )

1.810 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2022 2.410 2.460 2.415 2.420 3,662 +0.02(+0.83%)
Oct 28, 2022 2.410 2.425 2.370 2.400 16,824 -0.08(-3.23%)
Oct 27, 2022 2.297 2.480 2.297 2.480 49,477 +0.20(+8.77%)
Oct 26, 2022 2.250 2.280 2.250 2.280 949 +0.00(+0.00%)
Oct 25, 2022 2.290 2.290 2.250 2.280 6,355 +0.01(+0.44%)
Oct 24, 2022 2.230 2.290 2.200 2.270 3,000 +0.04(+1.79%)
Oct 21, 2022 2.200 2.258 2.200 2.230 1,161 -0.04(-1.76%)
Oct 20, 2022 2.210 2.270 2.210 2.270 1,700 +0.04(+1.79%)
Oct 19, 2022 2.210 2.260 2.200 2.230 11,050 +0.01(+0.45%)
Oct 18, 2022 2.240 2.250 2.220 2.220 7,828 +0.01(+0.45%)
Oct 17, 2022 2.238 2.238 2.210 2.210 2,701 -0.06(-2.64%)
Oct 14, 2022 2.230 2.270 2.220 2.270 1,223 +0.02(+0.89%)
Oct 13, 2022 2.230 2.250 2.210 2.250 1,698 +0.02(+0.90%)
Oct 12, 2022 2.250 2.290 2.230 2.230 2,588 +0.00(+0.00%)
Oct 11, 2022 2.240 2.300 2.230 2.230 6,972 +0.02(+0.90%)
Oct 10, 2022 2.210 2.240 2.210 2.210 48,651 -0.03(-1.34%)
Oct 07, 2022 2.280 2.280 2.210 2.240 1,399 -0.01(-0.44%)
Oct 06, 2022 2.274 2.274 2.250 2.250 745 -0.02(-0.88%)
Oct 05, 2022 2.310 2.310 2.210 2.270 2,746 -0.01(-0.44%)
Oct 04, 2022 2.280 2.285 2.270 2.280 3,619 -0.01(-0.44%)
Oct 03, 2022 2.300 2.304 2.260 2.290 5,590 +0.04(+1.78%)
Sep 30, 2022 2.220 2.280 2.220 2.250 7,152 +0.00(+0.00%)
Sep 29, 2022 2.210 2.260 2.210 2.250 12,624 +0.00(+0.00%)
Sep 28, 2022 2.250 2.260 2.214 2.250 16,961 +0.00(+0.00%)
Sep 27, 2022 2.245 2.270 2.245 2.250 6,103 +0.00(+0.13%)
Sep 26, 2022 2.220 2.290 2.210 2.247 23,678 -0.00(-0.13%)
Sep 23, 2022 2.320 2.340 2.240 2.250 24,872 -0.07(-3.02%)
Sep 22, 2022 2.320 2.340 2.320 2.320 6,392 -0.00(-0.00%)
Sep 21, 2022 2.310 2.340 2.310 2.320 9,795 -0.01(-0.42%)
Sep 20, 2022 2.320 2.330 2.300 2.330 15,358 +0.02(+0.87%)
Sep 19, 2022 2.310 2.320 2.290 2.310 11,378 -0.01(-0.43%)
Sep 16, 2022 2.300 2.375 2.300 2.320 18,884 -0.02(-0.85%)
Sep 15, 2022 2.310 2.340 2.296 2.340 4,783 +0.06(+2.63%)
Sep 14, 2022 2.290 2.320 2.280 2.280 9,883 -0.03(-1.30%)
Sep 13, 2022 2.290 2.330 2.290 2.310 15,904 +0.01(+0.43%)
Sep 12, 2022 2.310 2.324 2.280 2.300 7,906 +0.00(+0.00%)
Sep 09, 2022 2.260 2.340 2.260 2.300 14,951 +0.00(+0.00%)
Sep 08, 2022 2.220 2.300 2.220 2.300 5,891 +0.08(+3.41%)
Sep 07, 2022 2.227 2.230 2.210 2.224 2,868 +0.00(+0.19%)
Sep 06, 2022 2.200 2.220 2.200 2.220 3,766 +0.00(+0.00%)
Sep 02, 2022 2.300 2.320 2.200 2.220 25,871 -0.08(-3.48%)
Sep 01, 2022 2.260 2.300 2.255 2.300 1,937 +0.01(+0.44%)
Aug 31, 2022 2.270 2.350 2.260 2.290 18,748 -0.01(-0.43%)
Aug 30, 2022 2.330 2.330 2.250 2.300 6,992 +0.02(+0.88%)
Aug 29, 2022 2.250 2.280 2.250 2.280 2,958 +0.00(+0.00%)
Aug 26, 2022 2.260 2.302 2.250 2.280 153,787 -0.03(-1.30%)
Aug 25, 2022 2.200 2.320 2.150 2.310 75,405 +0.12(+5.48%)
Aug 24, 2022 2.230 2.230 2.170 2.190 20,087 -0.02(-0.90%)
Aug 23, 2022 2.350 2.350 2.210 2.210 54,174 -0.09(-3.91%)
Aug 22, 2022 2.410 2.410 2.300 2.300 6,077 -0.13(-5.35%)
Aug 19, 2022 2.390 2.430 2.390 2.430 2,228 +0.02(+0.83%)
Aug 18, 2022 2.350 2.450 2.350 2.410 8,897 +0.06(+2.56%)
Aug 17, 2022 2.280 2.350 2.260 2.350 12,627 +0.09(+3.98%)
Aug 16, 2022 2.300 2.320 2.260 2.260 21,120 -0.04(-1.74%)
Aug 15, 2022 2.400 2.400 2.252 2.300 10,320 +0.03(+1.55%)
Aug 12, 2022 2.280 2.285 2.260 2.265 4,120 -0.00(-0.08%)
Aug 11, 2022 2.260 2.280 2.250 2.267 6,301 +0.01(+0.30%)
Aug 10, 2022 2.340 2.350 2.260 2.260 21,748 -0.03(-1.31%)
Aug 09, 2022 2.260 2.324 2.260 2.290 3,140 -0.03(-1.29%)
Aug 08, 2022 2.340 2.380 2.300 2.320 11,388 -0.06(-2.69%)
Aug 05, 2022 2.260 2.384 2.260 2.384 18,370 +0.03(+1.45%)
Aug 04, 2022 2.290 2.350 2.290 2.350 1,154 +0.07(+3.07%)
Aug 03, 2022 2.290 2.348 2.260 2.280 5,568 -0.01(-0.44%)
Aug 02, 2022 2.290 2.290 2.274 2.290 1,910 +0.00(+0.00%)
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.