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
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 4.100 4.250 4.100 4.250 123,701 +0.15(+3.66%)
Jun 29, 2017 3.900 4.155 3.900 4.100 119,485 +0.20(+5.13%)
Jun 28, 2017 3.950 4.050 3.900 3.900 66,040 +0.00(+0.00%)
Jun 27, 2017 4.050 4.050 3.900 3.900 82,203 -0.10(-2.50%)
Jun 26, 2017 4.000 4.050 4.000 4.000 42,392 +0.05(+1.27%)
Jun 23, 2017 4.000 4.050 3.925 3.950 61,163 -0.10(-2.47%)
Jun 22, 2017 4.000 4.100 4.000 4.050 40,741 +0.00(+0.00%)
Jun 21, 2017 4.100 4.150 4.000 4.050 57,126 -0.10(-2.41%)
Jun 20, 2017 4.150 4.150 4.000 4.150 34,058 +0.05(+1.22%)
Jun 19, 2017 3.900 4.150 3.900 4.100 119,695 +0.20(+5.13%)
Jun 16, 2017 4.200 4.200 3.900 3.900 122,025 -0.25(-6.02%)
Jun 15, 2017 4.050 4.150 4.000 4.150 27,908 +0.08(+1.84%)
Jun 14, 2017 4.050 4.200 4.000 4.075 54,603 +0.08(+1.88%)
Jun 13, 2017 4.000 4.150 3.950 4.000 51,973 +0.05(+1.27%)
Jun 12, 2017 4.100 4.150 3.800 3.950 156,642 -0.15(-3.66%)
Jun 09, 2017 4.150 4.300 4.100 4.100 117,019 +0.00(+0.00%)
Jun 08, 2017 4.200 4.300 4.100 4.100 85,342 -0.10(-2.38%)
Jun 07, 2017 4.200 4.400 4.100 4.200 153,636 -0.05(-1.18%)
Jun 06, 2017 4.250 4.300 4.117 4.250 108,498 -0.05(-1.16%)
Jun 05, 2017 4.400 4.400 4.200 4.300 75,499 -0.10(-2.27%)
Jun 02, 2017 4.400 4.425 4.300 4.400 154,847 +0.10(+2.33%)
Jun 01, 2017 4.150 4.400 4.150 4.300 230,022 +0.20(+4.88%)
May 31, 2017 4.150 4.200 3.900 4.100 233,182 -0.10(-2.38%)
May 30, 2017 4.450 4.450 4.150 4.200 126,869 -0.15(-3.45%)
May 26, 2017 4.200 4.350 4.200 4.350 110,301 +0.15(+3.57%)
May 25, 2017 4.400 4.460 4.200 4.200 133,140 -0.20(-4.55%)
May 24, 2017 4.350 4.400 4.300 4.400 84,655 +0.10(+2.33%)
May 23, 2017 4.400 4.450 4.260 4.300 87,728 -0.15(-3.37%)
May 22, 2017 4.350 4.500 4.350 4.450 67,613 +0.10(+2.30%)
May 19, 2017 4.400 4.500 4.300 4.350 109,593 -0.05(-1.14%)
May 18, 2017 4.300 4.450 4.300 4.400 79,539 +0.00(+0.00%)
May 17, 2017 4.450 4.475 4.200 4.400 212,353 -0.05(-1.12%)
May 16, 2017 4.700 4.700 4.450 4.450 118,120 -0.20(-4.30%)
May 15, 2017 4.750 4.850 4.600 4.650 120,054 -0.10(-2.11%)
May 12, 2017 4.800 4.900 4.750 4.750 118,484 -0.10(-2.06%)
May 11, 2017 4.550 4.850 4.550 4.850 81,621 +0.10(+2.11%)
May 10, 2017 4.700 4.950 4.700 4.750 223,378 +0.05(+1.06%)
May 09, 2017 4.750 4.750 4.650 4.700 76,788 -0.05(-1.05%)
May 08, 2017 4.600 4.800 4.550 4.750 159,433 +0.20(+4.40%)
May 05, 2017 4.600 4.650 4.500 4.550 85,588 -0.10(-2.15%)
May 04, 2017 4.650 4.750 4.550 4.650 80,211 +0.00(+0.00%)
May 03, 2017 4.750 4.750 4.600 4.650 94,491 -0.15(-3.12%)
May 02, 2017 4.750 4.850 4.650 4.800 135,247 +0.00(+0.00%)
May 01, 2017 4.800 4.850 4.650 4.800 158,114 +0.00(+0.00%)
Apr 28, 2017 4.900 4.950 4.800 4.800 125,726 -0.15(-3.03%)
Apr 27, 2017 4.950 4.950 4.811 4.950 94,365 -0.05(-1.00%)
Apr 26, 2017 4.800 5.000 4.800 5.000 228,021 +0.15(+3.09%)
Apr 25, 2017 4.750 4.900 4.750 4.850 117,084 +0.05(+1.04%)
Apr 24, 2017 4.950 4.950 4.750 4.800 195,921 -0.15(-3.03%)
Apr 21, 2017 4.800 4.950 4.750 4.950 292,038 +0.15(+3.13%)
Apr 20, 2017 4.700 4.800 4.650 4.800 114,366 +0.10(+2.13%)
Apr 19, 2017 4.700 4.700 4.600 4.700 87,201 +0.00(+0.00%)
Apr 18, 2017 4.650 4.700 4.550 4.700 115,249 +0.05(+1.08%)
Apr 17, 2017 4.600 4.700 4.595 4.650 143,145 +0.00(+0.00%)
Apr 13, 2017 4.500 4.700 4.493 4.650 128,901 +0.10(+2.20%)
Apr 12, 2017 4.500 4.650 4.410 4.550 168,705 -0.05(-1.09%)
Apr 11, 2017 4.600 4.690 4.450 4.600 299,636 -0.10(-2.13%)
Apr 10, 2017 4.800 4.850 4.650 4.700 169,251 -0.15(-3.09%)
Apr 07, 2017 4.850 4.875 4.700 4.850 280,355 -0.05(-1.02%)
Apr 06, 2017 4.900 4.940 4.800 4.900 191,126 +0.05(+1.03%)
Apr 05, 2017 4.800 4.850 4.650 4.850 252,244 +0.10(+2.11%)
Apr 04, 2017 4.550 4.800 4.550 4.750 209,231 +0.15(+3.26%)
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.