Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Network-1 Sec Solu (NY: NTIP )

1.760 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 2.150 2.200 2.070 2.200 3,300 +0.05(+2.33%)
Nov 27, 2019 2.154 2.154 2.128 2.150 6,900 -0.04(-1.83%)
Nov 26, 2019 2.071 2.200 2.071 2.190 32,950 +0.09(+4.29%)
Nov 25, 2019 2.100 2.137 2.024 2.100 21,757 +0.00(+0.00%)
Nov 22, 2019 2.110 2.110 2.100 2.100 4,400 +0.02(+0.80%)
Nov 21, 2019 2.080 2.110 2.080 2.083 3,885 -0.01(-0.32%)
Nov 20, 2019 2.100 2.170 2.090 2.090 16,041 -0.03(-1.42%)
Nov 19, 2019 2.040 2.170 2.040 2.120 10,042 +0.07(+3.41%)
Nov 18, 2019 2.150 2.150 2.050 2.050 29,629 -0.12(-5.53%)
Nov 15, 2019 2.210 2.210 2.155 2.170 11,000 -0.03(-1.36%)
Nov 14, 2019 2.200 2.210 2.200 2.200 2,874 -0.00(-0.23%)
Nov 13, 2019 2.200 2.220 2.200 2.205 5,272 -0.00(-0.23%)
Nov 12, 2019 2.220 2.220 2.200 2.210 12,559 -0.04(-1.76%)
Nov 11, 2019 2.150 2.250 2.150 2.250 13,616 +0.04(+1.80%)
Nov 08, 2019 2.200 2.240 2.190 2.210 10,900 +0.02(+0.68%)
Nov 07, 2019 2.220 2.220 2.154 2.195 26,568 -0.03(-1.35%)
Nov 06, 2019 2.210 2.271 2.210 2.225 4,717 -0.05(-2.41%)
Nov 05, 2019 2.200 2.280 2.191 2.280 19,745 +0.08(+3.64%)
Nov 04, 2019 2.200 2.220 2.180 2.200 12,490 -0.04(-1.67%)
Nov 01, 2019 2.220 2.237 2.208 2.237 2,800 -0.00(-0.12%)
Oct 31, 2019 2.270 2.309 2.240 2.240 4,618 -0.01(-0.44%)
Oct 30, 2019 2.340 2.340 2.230 2.250 4,355 -0.10(-4.26%)
Oct 29, 2019 2.260 2.380 2.260 2.350 37,920 +0.13(+5.86%)
Oct 28, 2019 2.250 2.340 2.220 2.220 10,516 -0.03(-1.34%)
Oct 25, 2019 2.330 2.330 2.240 2.250 2,000 -0.10(-4.25%)
Oct 24, 2019 2.210 2.350 2.210 2.350 36,526 +0.11(+4.91%)
Oct 23, 2019 2.230 2.310 2.211 2.240 16,892 +0.03(+1.35%)
Oct 22, 2019 2.230 2.237 2.207 2.210 3,815 +0.02(+0.92%)
Oct 21, 2019 2.240 2.250 2.190 2.190 2,858 -0.06(-2.67%)
Oct 18, 2019 2.250 2.250 2.200 2.250 12,200 +0.00(+0.00%)
Oct 17, 2019 2.250 2.300 2.245 2.250 3,875 -0.01(-0.44%)
Oct 16, 2019 2.220 2.262 2.225 2.260 2,663 +0.09(+4.15%)
Oct 15, 2019 2.200 2.240 2.170 2.170 22,992 -0.07(-3.13%)
Oct 14, 2019 2.240 2.240 2.237 2.240 1,855 +0.02(+0.90%)
Oct 11, 2019 2.210 2.240 2.180 2.220 20,100 -0.01(-0.45%)
Oct 10, 2019 2.210 2.240 2.190 2.230 13,363 +0.03(+1.36%)
Oct 09, 2019 2.240 2.260 2.200 2.200 28,147 -0.05(-2.22%)
Oct 08, 2019 2.250 2.260 2.240 2.250 17,961 +0.01(+0.45%)
Oct 07, 2019 2.250 2.290 2.240 2.240 4,036 -0.04(-1.97%)
Oct 04, 2019 2.300 2.300 2.260 2.285 9,000 +0.01(+0.34%)
Oct 03, 2019 2.300 2.300 2.250 2.277 14,998 +0.03(+1.21%)
Oct 02, 2019 2.320 2.320 2.250 2.250 9,476 -0.08(-3.43%)
Oct 01, 2019 2.320 2.340 2.310 2.330 6,511 -0.00(-0.10%)
Sep 30, 2019 2.350 2.350 2.311 2.332 7,677 +0.04(+1.85%)
Sep 27, 2019 2.410 2.410 2.290 2.290 31,800 -0.15(-6.15%)
Sep 26, 2019 2.420 2.440 2.420 2.440 723 +0.04(+1.67%)
Sep 25, 2019 2.380 2.430 2.360 2.400 3,867 +0.02(+0.84%)
Sep 24, 2019 2.340 2.420 2.340 2.380 10,081 +0.02(+0.85%)
Sep 23, 2019 2.440 2.440 2.350 2.360 11,203 -0.06(-2.48%)
Sep 20, 2019 2.520 2.520 2.400 2.420 41,000 -0.08(-3.20%)
Sep 19, 2019 2.490 2.510 2.485 2.500 4,028 +0.03(+1.21%)
Sep 18, 2019 2.470 2.550 2.450 2.470 12,694 -0.02(-0.80%)
Sep 17, 2019 2.420 2.490 2.400 2.490 5,217 +0.06(+2.47%)
Sep 16, 2019 2.370 2.430 2.370 2.430 4,691 +0.06(+2.53%)
Sep 13, 2019 2.400 2.460 2.350 2.370 26,700 -0.02(-0.84%)
Sep 12, 2019 2.460 2.460 2.390 2.390 3,371 -0.09(-3.63%)
Sep 11, 2019 2.360 2.480 2.360 2.480 6,896 +0.14(+5.98%)
Sep 10, 2019 2.340 2.385 2.340 2.340 3,062 -0.02(-0.85%)
Sep 09, 2019 2.370 2.397 2.360 2.360 14,115 -0.05(-2.07%)
Sep 06, 2019 2.400 2.410 2.360 2.410 31,400 +0.01(+0.42%)
Sep 05, 2019 2.390 2.410 2.390 2.400 2,482 +0.01(+0.42%)
Sep 04, 2019 2.390 2.405 2.370 2.390 27,221 -0.06(-2.45%)
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.