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

Network-1 Sec Solu (NY: NTIP )

1.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2023 2.210 2.288 2.200 2.200 2,164 -0.03(-1.35%)
Jul 28, 2023 2.290 2.300 2.210 2.230 2,593 -0.01(-0.29%)
Jul 27, 2023 2.287 2.290 2.236 2.236 1,937 -0.06(-2.77%)
Jul 26, 2023 2.300 2.300 2.300 2.300 567 +0.07(+3.14%)
Jul 25, 2023 2.230 2.300 2.230 2.230 4,090 -0.02(-0.89%)
Jul 24, 2023 2.210 2.250 2.210 2.250 827 +0.02(+0.90%)
Jul 21, 2023 2.300 2.300 2.230 2.230 2,872 -0.02(-0.89%)
Jul 20, 2023 2.250 2.300 2.250 2.250 956 -0.07(-3.02%)
Jul 19, 2023 2.250 2.320 2.250 2.320 1,429 +0.00(+0.00%)
Jul 18, 2023 2.300 2.320 2.280 2.320 22,546 +0.10(+4.50%)
Jul 17, 2023 2.350 2.350 2.207 2.220 13,858 -0.10(-4.31%)
Jul 14, 2023 2.350 2.350 2.320 2.320 1,298 -0.08(-3.33%)
Jul 13, 2023 2.360 2.400 2.320 2.400 3,054 +0.05(+2.13%)
Jul 12, 2023 2.340 2.350 2.335 2.350 1,796 +0.01(+0.43%)
Jul 11, 2023 2.350 2.350 2.260 2.340 101,062 +0.04(+1.74%)
Jul 10, 2023 2.390 2.398 2.300 2.300 11,688 -0.10(-4.17%)
Jul 07, 2023 2.380 2.450 2.350 2.400 17,386 +0.06(+2.56%)
Jul 06, 2023 2.300 2.373 2.300 2.340 3,867 -0.01(-0.43%)
Jul 05, 2023 2.350 2.360 2.350 2.350 1,672 +0.02(+0.86%)
Jul 03, 2023 2.340 2.340 2.320 2.330 1,686 +0.02(+0.87%)
Jun 30, 2023 2.280 2.340 2.260 2.310 10,725 +0.01(+0.43%)
Jun 29, 2023 2.270 2.310 2.270 2.300 12,414 +0.06(+2.68%)
Jun 28, 2023 2.200 2.300 2.180 2.240 12,332 +0.01(+0.45%)
Jun 27, 2023 2.220 2.250 2.220 2.230 978 +0.07(+3.24%)
Jun 26, 2023 2.160 2.230 2.160 2.160 8,149 +0.04(+1.89%)
Jun 23, 2023 2.190 2.200 2.120 2.120 31,298 -0.09(-4.07%)
Jun 22, 2023 2.250 2.250 2.160 2.210 9,237 -0.06(-2.64%)
Jun 21, 2023 2.250 2.280 2.190 2.270 9,936 -0.04(-1.73%)
Jun 20, 2023 2.230 2.310 2.200 2.310 11,839 +0.07(+3.12%)
Jun 16, 2023 2.220 2.240 2.170 2.240 5,487 +0.03(+1.36%)
Jun 15, 2023 2.220 2.280 2.180 2.210 9,641 -0.05(-2.21%)
Jun 14, 2023 2.280 2.280 2.160 2.260 5,095 +0.05(+2.26%)
Jun 13, 2023 2.190 2.250 2.161 2.210 4,537 +0.00(+0.00%)
Jun 12, 2023 2.200 2.280 2.160 2.210 7,271 +0.01(+0.45%)
Jun 09, 2023 2.230 2.300 2.200 2.200 5,969 -0.05(-2.22%)
Jun 08, 2023 2.200 2.250 2.200 2.250 3,119 +0.05(+2.27%)
Jun 07, 2023 2.240 2.280 2.200 2.200 4,047 -0.08(-3.51%)
Jun 06, 2023 2.160 2.280 2.160 2.280 5,082 +0.03(+1.33%)
Jun 05, 2023 2.160 2.250 2.080 2.250 2,989 -0.03(-1.32%)
Jun 02, 2023 2.205 2.280 2.195 2.280 2,930 +0.03(+1.33%)
Jun 01, 2023 2.250 2.250 2.250 2.250 582 +0.05(+2.27%)
May 31, 2023 2.270 2.297 2.200 2.200 11,579 -0.05(-2.44%)
May 30, 2023 2.270 2.300 2.250 2.255 7,412 -0.04(-1.53%)
May 26, 2023 2.292 2.292 2.290 2.290 3,217 +0.04(+1.78%)
May 25, 2023 2.300 2.340 2.250 2.250 1,737 -0.09(-3.85%)
May 24, 2023 2.220 2.340 2.220 2.340 1,192 +0.09(+4.00%)
May 23, 2023 2.250 2.260 2.250 2.250 778 -0.02(-0.88%)
May 22, 2023 2.296 2.296 2.250 2.270 882 -0.03(-1.30%)
May 19, 2023 2.290 2.340 2.290 2.300 1,645 -0.01(-0.43%)
May 18, 2023 2.300 2.310 2.270 2.310 2,429 -0.03(-1.29%)
May 17, 2023 2.320 2.340 2.260 2.340 17,198 +0.04(+1.74%)
May 16, 2023 2.280 2.300 2.250 2.300 4,544 -0.01(-0.30%)
May 15, 2023 2.263 2.307 2.250 2.307 960 +0.05(+2.07%)
May 12, 2023 2.260 2.332 2.260 2.260 1,900 -0.08(-3.42%)
May 11, 2023 2.310 2.340 2.260 2.340 2,145 -0.01(-0.43%)
May 10, 2023 2.250 2.350 2.240 2.350 10,072 +0.10(+4.44%)
May 09, 2023 2.199 2.250 2.175 2.250 9,522 +0.06(+2.74%)
May 05, 2023 2.190 260 -0.01(-0.45%)
May 04, 2023 2.205 2.205 2.200 2.200 552 +0.05(+2.33%)
May 03, 2023 2.230 2.239 2.150 2.150 4,751 -0.08(-3.59%)
May 02, 2023 2.130 2.230 2.100 2.230 11,362 +0.13(+6.19%)
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.