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
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2016 2.670 2.750 2.670 2.710 49,140 +0.05(+1.88%)
Aug 30, 2016 2.770 2.770 2.660 2.660 16,779 -0.10(-3.62%)
Aug 29, 2016 2.760 2.790 2.680 2.760 49,516 +0.03(+1.10%)
Aug 26, 2016 2.780 2.800 2.660 2.730 68,668 -0.03(-1.09%)
Aug 25, 2016 2.790 2.800 2.750 2.760 19,412 -0.01(-0.36%)
Aug 24, 2016 2.730 2.780 2.700 2.770 11,199 +0.05(+1.84%)
Aug 23, 2016 2.730 2.730 2.670 2.720 1,011 +0.03(+1.11%)
Aug 22, 2016 2.720 2.809 2.640 2.690 43,643 -0.01(-0.37%)
Aug 19, 2016 2.740 2.890 2.680 2.700 63,336 -0.02(-0.74%)
Aug 18, 2016 2.720 2.750 2.620 2.720 74,582 +0.02(+0.74%)
Aug 17, 2016 2.600 2.710 2.600 2.700 42,348 +0.10(+3.85%)
Aug 16, 2016 2.700 2.739 2.580 2.600 107,628 -0.09(-3.35%)
Aug 15, 2016 2.650 2.700 2.580 2.690 13,646 +0.08(+3.07%)
Aug 12, 2016 2.620 2.700 2.610 2.610 9,449 -0.04(-1.51%)
Aug 11, 2016 2.600 2.650 2.540 2.650 18,761 +0.05(+1.92%)
Aug 10, 2016 2.640 2.690 2.600 2.600 24,503 -0.09(-3.35%)
Aug 09, 2016 2.690 2.700 2.570 2.690 27,447 +0.03(+1.13%)
Aug 08, 2016 2.700 2.700 2.610 2.660 26,963 -0.02(-0.75%)
Aug 05, 2016 2.560 2.650 2.560 2.680 106,030 +0.11(+4.28%)
Aug 04, 2016 2.620 2.620 2.500 2.570 30,077 +0.00(+0.00%)
Aug 03, 2016 2.590 2.630 2.521 2.570 14,305 -0.04(-1.53%)
Aug 02, 2016 2.500 2.630 2.460 2.610 16,916 +0.13(+5.24%)
Aug 01, 2016 2.500 2.500 2.430 2.480 29,017 +0.02(+0.81%)
Jul 29, 2016 2.540 2.570 2.460 2.460 14,355 -0.08(-3.15%)
Jul 28, 2016 2.560 2.560 2.500 2.540 17,347 +0.02(+0.79%)
Jul 27, 2016 2.550 2.580 2.510 2.520 5,157 -0.01(-0.39%)
Jul 26, 2016 2.550 2.570 2.480 2.530 15,023 -0.00(-0.04%)
Jul 25, 2016 2.500 2.580 2.450 2.531 42,239 -0.05(-1.90%)
Jul 22, 2016 2.640 2.690 2.540 2.580 4,922 -0.02(-0.77%)
Jul 21, 2016 2.510 2.690 2.510 2.600 55,297 +0.07(+2.77%)
Jul 20, 2016 2.470 2.630 2.470 2.530 36,788 +0.00(+0.00%)
Jul 19, 2016 2.600 2.680 2.330 2.530 109,777 -0.11(-4.17%)
Jul 18, 2016 2.600 2.683 2.520 2.640 63,348 -0.01(-0.38%)
Jul 15, 2016 2.700 2.700 2.610 2.650 40,981 -0.05(-1.85%)
Jul 14, 2016 2.710 2.720 2.590 2.700 40,116 +0.00(+0.00%)
Jul 13, 2016 2.790 2.790 2.700 2.700 25,744 -0.07(-2.53%)
Jul 12, 2016 2.790 2.884 2.750 2.770 47,493 -0.02(-0.72%)
Jul 11, 2016 3.220 3.290 2.690 2.790 185,151 -0.03(-1.06%)
Jul 08, 2016 2.780 2.800 2.750 2.820 242,971 +0.07(+2.54%)
Jul 07, 2016 2.700 2.760 2.700 2.750 19,720 +0.01(+0.36%)
Jul 06, 2016 2.740 2.780 2.720 2.740 29,542 -0.03(-1.08%)
Jul 05, 2016 2.820 2.820 2.750 2.770 25,817 -0.01(-0.36%)
Jul 01, 2016 2.630 2.780 2.780 2.780 116,100 +0.12(+4.51%)
Jun 30, 2016 2.800 2.800 2.660 2.660 36,199 -0.14(-5.00%)
Jun 29, 2016 2.750 2.849 2.700 2.800 33,417 +0.04(+1.45%)
Jun 28, 2016 2.790 2.790 2.650 2.760 57,423 +0.02(+0.73%)
Jun 27, 2016 2.720 2.800 2.660 2.740 28,887 -0.06(-2.14%)
Jun 24, 2016 2.650 2.800 2.520 2.800 50,929 +0.05(+1.82%)
Jun 23, 2016 2.730 2.800 2.650 2.750 40,218 +0.03(+1.10%)
Jun 22, 2016 2.900 2.900 2.660 2.720 65,756 -0.12(-4.23%)
Jun 21, 2016 2.780 2.960 2.760 2.840 133,200 +0.10(+3.65%)
Jun 20, 2016 2.770 2.880 2.650 2.740 83,244 +0.04(+1.48%)
Jun 17, 2016 2.740 2.800 2.620 2.700 61,996 +0.00(+0.00%)
Jun 16, 2016 2.650 2.700 2.560 2.700 58,198 +0.05(+1.89%)
Jun 15, 2016 2.550 2.650 2.534 2.650 22,637 +0.11(+4.33%)
Jun 14, 2016 2.610 2.617 2.470 2.540 33,428 -0.08(-3.05%)
Jun 13, 2016 2.500 2.650 2.490 2.620 29,859 +0.13(+5.22%)
Jun 10, 2016 2.470 2.499 2.470 2.490 13,050 +0.02(+0.81%)
Jun 09, 2016 2.500 2.500 2.380 2.470 4,079 -0.01(-0.40%)
Jun 08, 2016 2.480 2.500 2.430 2.480 7,638 +0.00(+0.00%)
Jun 07, 2016 2.470 2.480 2.380 2.480 4,845 +0.02(+0.81%)
Jun 06, 2016 2.480 2.480 2.450 2.460 17,514 -0.04(-1.60%)
Jun 03, 2016 2.450 2.500 2.450 2.500 13,789 +0.07(+2.88%)
Jun 02, 2016 2.420 2.590 2.410 2.430 114,720 +0.04(+1.67%)
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.