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

Network-1 Sec Solu (NY: NTIP )

1.306 +0.016 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2019 1.791 1.848 1.791 1.832 23,547 +0.04(+2.25%)
May 30, 2019 1.840 1.896 1.791 1.791 18,040 -0.11(-5.93%)
May 29, 2019 1.799 1.985 1.799 1.904 39,059 +0.11(+6.31%)
May 28, 2019 1.815 1.945 1.791 1.791 151,336 -0.06(-3.48%)
May 24, 2019 1.864 1.864 1.791 1.856 16,855 +0.02(+1.22%)
May 23, 2019 1.807 1.840 1.807 1.833 10,359 +0.02(+0.99%)
May 22, 2019 1.872 1.899 1.815 1.815 29,815 -0.07(-3.85%)
May 21, 2019 1.920 1.928 1.888 1.888 3,871 -0.02(-0.85%)
May 20, 2019 1.881 1.912 1.881 1.904 12,420 -0.02(-1.26%)
May 17, 2019 1.928 1.941 1.872 1.928 30,984 +0.02(+0.83%)
May 16, 2019 1.928 1.928 1.864 1.913 36,590 +0.02(+0.87%)
May 15, 2019 1.904 1.977 1.880 1.896 10,829 -0.05(-2.49%)
May 14, 2019 1.945 2.001 1.936 1.945 45,053 +0.05(+2.55%)
May 13, 2019 1.993 2.007 1.638 1.896 212,774 -0.11(-5.25%)
May 10, 2019 2.041 2.041 1.928 2.001 13,880 -0.03(-1.58%)
May 09, 2019 1.985 2.033 1.985 2.033 9,595 +0.02(+0.80%)
May 08, 2019 2.017 2.017 1.993 2.017 3,426 +0.00(+0.00%)
May 07, 2019 1.977 2.033 1.977 2.017 10,120 +0.05(+2.46%)
May 06, 2019 1.969 2.009 1.969 1.969 6,112 +0.00(+0.00%)
May 03, 2019 1.993 2.009 1.969 1.969 10,534 -0.03(-1.61%)
May 02, 2019 2.017 2.019 1.985 2.001 4,925 +0.01(+0.40%)
May 01, 2019 2.001 2.025 1.985 1.993 28,833 +0.00(+0.00%)
Apr 30, 2019 2.041 2.058 1.982 1.993 46,864 -0.04(-1.98%)
Apr 29, 2019 2.017 2.048 1.985 2.033 65,677 +0.01(+0.40%)
Apr 26, 2019 2.017 2.074 1.985 2.025 18,962 -0.07(-3.46%)
Apr 25, 2019 2.009 2.114 2.009 2.098 37,608 +0.09(+4.42%)
Apr 24, 2019 1.985 2.033 1.985 2.009 4,143 +0.02(+0.81%)
Apr 23, 2019 1.993 1.993 1.985 1.993 8,482 +0.02(+1.23%)
Apr 22, 2019 1.945 2.001 1.945 1.969 19,462 -0.02(-1.21%)
Apr 18, 2019 1.953 2.001 1.953 1.993 54,284 +0.04(+2.07%)
Apr 17, 2019 1.985 1.985 1.953 1.953 34,829 -0.03(-1.63%)
Apr 16, 2019 1.993 1.993 1.977 1.985 40,543 -0.01(-0.40%)
Apr 15, 2019 1.977 1.993 1.977 1.993 29,945 +0.00(+0.00%)
Apr 12, 2019 2.017 2.017 1.993 1.993 17,475 -0.02(-1.20%)
Apr 11, 2019 1.993 2.033 1.993 2.017 17,243 +0.00(+0.00%)
Apr 10, 2019 2.066 2.066 2.013 2.017 26,529 -0.06(-3.10%)
Apr 09, 2019 2.066 2.106 2.025 2.082 10,079 -0.01(-0.39%)
Apr 08, 2019 2.098 2.098 2.066 2.090 8,660 -0.01(-0.38%)
Apr 05, 2019 2.098 2.106 2.076 2.098 13,137 +0.03(+1.56%)
Apr 04, 2019 2.114 2.138 2.066 2.066 6,509 -0.07(-3.40%)
Apr 03, 2019 2.143 2.153 2.114 2.138 12,445 -0.02(-1.12%)
Apr 02, 2019 2.162 2.179 2.138 2.162 99,166 +0.02(+1.13%)
Apr 01, 2019 2.098 2.162 2.098 2.138 43,243 +0.04(+1.92%)
Mar 29, 2019 2.098 2.170 2.074 2.098 27,018 +0.01(+0.39%)
Mar 28, 2019 2.090 2.090 2.077 2.090 6,636 +0.02(+0.78%)
Mar 27, 2019 2.049 2.090 2.025 2.074 40,979 +0.05(+2.39%)
Mar 26, 2019 2.017 2.049 2.017 2.025 21,460 -0.02(-0.79%)
Mar 25, 2019 2.074 2.074 2.001 2.041 14,446 -0.01(-0.39%)
Mar 22, 2019 2.041 2.058 2.017 2.049 2,726 -0.01(-0.39%)
Mar 21, 2019 2.025 2.074 2.025 2.058 16,664 +0.03(+1.59%)
Mar 20, 2019 2.001 2.047 2.001 2.025 4,501 +0.02(+1.21%)
Mar 19, 2019 1.977 2.025 1.977 2.001 18,983 +0.05(+2.48%)
Mar 18, 2019 1.945 2.059 1.945 1.953 22,123 -0.02(-1.22%)
Mar 15, 2019 2.001 2.025 1.977 1.977 9,295 +0.00(+0.00%)
Mar 14, 2019 2.001 2.017 1.977 1.977 20,714 -0.03(-1.61%)
Mar 13, 2019 2.009 2.074 2.009 2.009 12,653 +0.00(+0.00%)
Mar 12, 2019 1.985 2.033 1.985 2.009 8,794 +0.03(+1.63%)
Mar 11, 2019 1.985 2.001 1.977 1.977 13,070 -0.02(-1.21%)
Mar 08, 2019 2.009 2.036 1.985 2.001 18,962 +0.00(+0.00%)
Mar 07, 2019 2.025 2.025 2.001 2.001 33,024 -0.01(-0.39%)
Mar 06, 2019 2.025 2.025 2.009 2.009 8,589 -0.02(-0.78%)
Mar 05, 2019 2.025 2.041 2.025 2.025 11,822 +0.00(+0.00%)
Mar 04, 2019 2.056 2.076 2.009 2.025 13,273 -0.02(-1.16%)
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.