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 (%)
Feb 28, 2018 2.650 2.750 2.600 2.600 62,763 +0.00(+0.00%)
Feb 27, 2018 2.650 2.675 2.600 2.600 39,725 -0.05(-1.89%)
Feb 26, 2018 2.650 2.700 2.600 2.650 46,205 -0.05(-1.85%)
Feb 23, 2018 2.700 2.700 2.600 2.700 24,186 +0.05(+1.89%)
Feb 22, 2018 2.650 2.700 2.600 2.650 11,462 +0.05(+1.92%)
Feb 21, 2018 2.600 2.705 2.550 2.600 47,936 +0.00(+0.00%)
Feb 20, 2018 2.550 2.650 2.550 2.600 26,902 +0.05(+1.96%)
Feb 16, 2018 2.550 2.550 2.550 0 -0.10(-3.77%)
Feb 15, 2018 2.650 2.750 2.600 2.650 59,078 +0.00(+0.00%)
Feb 14, 2018 2.600 2.700 2.550 2.650 65,612 +0.05(+1.92%)
Feb 13, 2018 2.700 2.700 2.600 2.600 53,302 -0.05(-1.89%)
Feb 12, 2018 2.700 2.700 2.650 2.650 24,632 +0.00(+0.00%)
Feb 09, 2018 2.650 2.700 2.595 2.650 68,397 +0.00(+0.00%)
Feb 08, 2018 2.650 2.690 2.600 2.650 23,428 +0.05(+1.92%)
Feb 07, 2018 2.650 2.755 2.600 2.600 64,302 +0.00(+0.00%)
Feb 06, 2018 2.400 2.650 2.400 2.600 117,572 +0.08(+2.97%)
Feb 05, 2018 2.550 2.575 2.450 2.525 96,315 -0.02(-0.98%)
Feb 02, 2018 2.550 2.550 2.410 2.550 71,366 +0.00(+0.00%)
Feb 01, 2018 2.550 2.600 2.475 2.550 169,142 +0.05(+2.00%)
Jan 31, 2018 2.600 2.600 2.500 2.500 71,740 -0.05(-1.96%)
Jan 30, 2018 2.550 2.600 2.460 2.550 302,556 +0.00(+0.00%)
Jan 29, 2018 2.700 2.700 2.550 2.550 86,577 -0.15(-5.56%)
Jan 26, 2018 2.600 2.700 2.600 2.700 35,499 +0.10(+3.85%)
Jan 25, 2018 2.600 2.700 2.558 2.600 75,669 +0.00(+0.00%)
Jan 24, 2018 2.750 2.750 2.575 2.600 51,883 +0.00(+0.00%)
Jan 23, 2018 2.500 2.750 2.500 2.600 300,547 +0.10(+4.00%)
Jan 22, 2018 2.550 2.600 2.475 2.500 92,347 +0.10(+4.17%)
Jan 19, 2018 2.600 2.600 2.400 2.400 359,982 -0.10(-4.00%)
Jan 18, 2018 2.450 2.500 2.450 2.500 23,661 +0.05(+2.04%)
Jan 17, 2018 2.600 2.600 2.450 2.450 78,175 -0.10(-3.92%)
Jan 16, 2018 2.600 2.600 2.500 2.550 147,484 -0.05(-1.92%)
Jan 12, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 11, 2018 2.500 2.650 2.500 2.600 79,849 +0.10(+4.00%)
Jan 10, 2018 2.500 100,009 -0.10(-3.85%)
Jan 09, 2018 2.600 2.600 2.500 2.600 65,364 +0.05(+1.96%)
Jan 08, 2018 2.450 2.650 2.450 2.550 93,707 +0.05(+2.00%)
Jan 05, 2018 2.500 2.550 2.450 2.500 174,006 +0.02(+1.01%)
Jan 04, 2018 2.350 2.500 2.300 2.475 190,285 +0.18(+7.61%)
Jan 03, 2018 2.350 2.400 2.300 2.300 96,517 -0.05(-2.13%)
Jan 02, 2018 2.400 2.400 2.350 2.350 92,090 -0.05(-2.08%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.10(+4.35%)
Dec 28, 2017 2.350 2.400 2.250 2.300 119,352 -0.05(-2.13%)
Dec 27, 2017 2.400 2.450 2.300 2.350 134,336 +0.00(+0.00%)
Dec 26, 2017 2.450 2.450 2.350 2.350 130,811 -0.10(-4.08%)
Dec 22, 2017 2.400 2.500 2.400 2.450 66,772 +0.05(+2.08%)
Dec 21, 2017 2.400 2.450 2.350 2.400 162,551 +0.00(+0.00%)
Dec 20, 2017 2.400 2.450 2.350 2.400 91,198 +0.05(+2.13%)
Dec 19, 2017 2.350 2.450 2.300 2.350 149,454 +0.00(+0.00%)
Dec 18, 2017 2.450 2.500 2.275 2.350 247,935 -0.05(-2.08%)
Dec 15, 2017 2.450 2.500 2.375 2.400 115,854 +0.00(+0.00%)
Dec 14, 2017 2.400 2.500 2.400 2.400 82,877 +0.00(+0.00%)
Dec 13, 2017 2.450 2.500 2.400 2.400 76,144 -0.05(-2.04%)
Dec 12, 2017 2.500 2.550 2.450 2.450 53,361 +0.00(+0.00%)
Dec 11, 2017 2.600 2.600 2.450 2.450 120,464 -0.20(-7.55%)
Dec 08, 2017 2.550 2.650 2.550 2.650 80,901 +0.15(+6.00%)
Dec 07, 2017 2.500 2.600 2.500 2.500 51,240 +0.00(+0.00%)
Dec 06, 2017 2.500 2.600 2.500 2.500 39,118 +0.00(+0.00%)
Dec 05, 2017 2.550 2.600 2.400 2.500 59,513 -0.05(-1.96%)
Dec 04, 2017 2.650 2.650 2.600 2.550 80,746 -0.05(-1.92%)
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.