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 +0.020 (+1.13%)
Official Closing 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 (%)
Aug 30, 2019 2.460 2.470 2.440 2.440 7,700 +0.02(+0.83%)
Aug 29, 2019 2.430 2.460 2.420 2.420 10,156 +0.02(+0.83%)
Aug 28, 2019 2.400 2.430 2.400 2.400 11,019 -0.04(-1.64%)
Aug 27, 2019 2.450 2.491 2.400 2.440 5,687 +0.02(+0.83%)
Aug 26, 2019 2.450 2.600 2.406 2.420 52,839 -0.03(-1.22%)
Aug 23, 2019 2.510 2.510 2.450 2.450 55,400 -0.09(-3.54%)
Aug 22, 2019 2.540 2.540 2.520 2.540 13,139 +0.02(+0.79%)
Aug 21, 2019 2.520 2.540 2.510 2.520 10,386 +0.00(+0.00%)
Aug 20, 2019 2.530 2.544 2.518 2.520 7,863 +0.00(+0.00%)
Aug 19, 2019 2.580 2.580 2.520 2.520 5,949 -0.08(-3.08%)
Aug 16, 2019 2.520 2.600 2.520 2.600 5,400 +0.05(+1.96%)
Aug 15, 2019 2.670 2.680 2.550 2.550 8,239 -0.14(-5.20%)
Aug 14, 2019 2.740 2.740 2.520 2.690 9,879 -0.07(-2.54%)
Aug 13, 2019 2.720 2.780 2.520 2.760 155,433 +0.04(+1.47%)
Aug 12, 2019 2.550 2.760 2.540 2.720 61,879 +0.13(+5.02%)
Aug 09, 2019 2.510 2.590 2.510 2.590 10,300 +0.11(+4.44%)
Aug 08, 2019 2.480 2.544 2.469 2.480 42,158 +0.00(+0.00%)
Aug 07, 2019 2.400 2.490 2.400 2.480 24,369 +0.06(+2.48%)
Aug 06, 2019 2.440 2.440 2.400 2.420 7,564 +0.02(+0.83%)
Aug 05, 2019 2.440 2.450 2.400 2.400 11,050 -0.06(-2.44%)
Aug 02, 2019 2.450 2.460 2.410 2.460 17,400 +0.04(+1.65%)
Aug 01, 2019 2.470 2.480 2.420 2.420 11,617 -0.03(-1.22%)
Jul 31, 2019 2.530 2.540 2.450 2.450 17,000 -0.05(-2.00%)
Jul 30, 2019 2.490 2.550 2.450 2.500 24,259 +0.05(+2.04%)
Jul 29, 2019 2.500 2.530 2.450 2.450 22,015 -0.03(-1.21%)
Jul 26, 2019 2.500 2.523 2.464 2.480 29,900 -0.03(-1.20%)
Jul 25, 2019 2.400 2.510 2.390 2.510 88,560 +0.12(+5.02%)
Jul 24, 2019 2.330 2.420 2.300 2.390 126,505 +0.04(+1.70%)
Jul 23, 2019 2.350 2.400 2.320 2.350 55,949 +0.01(+0.43%)
Jul 22, 2019 2.360 2.390 2.340 2.340 11,171 -0.05(-2.09%)
Jul 19, 2019 2.400 2.400 2.345 2.390 14,500 -0.04(-1.65%)
Jul 18, 2019 2.400 2.430 2.389 2.430 4,572 +0.01(+0.41%)
Jul 17, 2019 2.410 2.420 2.340 2.420 20,795 +0.04(+1.68%)
Jul 16, 2019 2.370 2.380 2.340 2.380 3,561 +0.03(+1.35%)
Jul 15, 2019 2.362 2.390 2.300 2.348 35,450 -0.00(-0.08%)
Jul 12, 2019 2.380 2.390 2.350 2.350 11,000 -0.05(-2.08%)
Jul 11, 2019 2.420 2.420 2.360 2.400 2,554 -0.01(-0.41%)
Jul 10, 2019 2.380 2.420 2.370 2.410 6,459 +0.05(+2.12%)
Jul 09, 2019 2.430 2.447 2.360 2.360 4,342 -0.05(-2.07%)
Jul 08, 2019 2.390 2.450 2.390 2.410 5,932 -0.02(-0.82%)
Jul 05, 2019 2.420 2.450 2.360 2.430 15,900 +0.03(+1.26%)
Jul 03, 2019 2.370 2.500 2.370 2.400 12,000 +0.02(+0.84%)
Jul 02, 2019 2.460 2.460 2.350 2.380 19,849 -0.07(-2.87%)
Jul 01, 2019 2.510 2.510 2.430 2.450 16,791 -0.05(-2.00%)
Jun 28, 2019 2.390 2.500 2.380 2.500 36,600 +0.12(+5.04%)
Jun 27, 2019 2.420 2.470 2.380 2.380 35,472 -0.09(-3.64%)
Jun 26, 2019 2.450 2.490 2.410 2.470 20,285 +0.00(+0.00%)
Jun 25, 2019 2.400 2.470 2.400 2.470 7,521 +0.06(+2.49%)
Jun 24, 2019 2.400 2.460 2.350 2.410 30,300 -0.01(-0.41%)
Jun 21, 2019 2.380 2.420 2.350 2.420 27,800 +0.03(+1.26%)
Jun 20, 2019 2.340 2.390 2.310 2.390 14,218 +0.05(+2.14%)
Jun 19, 2019 2.320 2.340 2.300 2.340 10,760 +0.07(+3.08%)
Jun 18, 2019 2.290 2.322 2.270 2.270 23,584 +0.02(+0.89%)
Jun 17, 2019 2.300 2.340 2.250 2.250 13,253 -0.07(-3.02%)
Jun 14, 2019 2.310 2.320 2.300 2.320 10,900 +0.05(+2.20%)
Jun 13, 2019 2.270 2.420 2.270 2.270 40,560 -0.04(-1.73%)
Jun 12, 2019 2.320 2.487 2.260 2.310 125,076 -0.01(-0.43%)
Jun 11, 2019 2.340 2.390 2.300 2.320 18,149 +0.04(+1.75%)
Jun 10, 2019 2.360 2.364 2.280 2.280 11,620 -0.06(-2.56%)
Jun 07, 2019 2.330 2.373 2.250 2.340 5,500 +0.02(+0.86%)
Jun 06, 2019 2.250 2.320 2.250 2.320 3,411 +0.05(+2.15%)
Jun 05, 2019 2.250 2.304 2.250 2.271 30,969 +0.05(+2.31%)
Jun 04, 2019 2.190 2.250 2.190 2.220 18,129 +0.03(+1.37%)
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.