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

Network-1 Sec Solu (NY: NTIP )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 3.130 3.140 3.110 3.110 6,677 -0.03(-0.96%)
Aug 30, 2021 3.150 3.150 3.100 3.140 10,929 +0.03(+0.96%)
Aug 27, 2021 3.091 3.190 3.091 3.110 17,996 -0.01(-0.32%)
Aug 26, 2021 3.140 3.140 3.100 3.120 14,689 +0.03(+0.97%)
Aug 25, 2021 3.110 3.140 3.105 3.090 19,908 -0.01(-0.32%)
Aug 24, 2021 3.100 3.100 3.075 3.100 18,038 +0.02(+0.65%)
Aug 23, 2021 3.120 3.120 3.050 3.080 14,806 +0.03(+0.98%)
Aug 20, 2021 2.970 3.060 2.970 3.050 94,227 +0.09(+3.04%)
Aug 19, 2021 2.960 2.990 2.950 2.960 36,000 -0.03(-1.03%)
Aug 18, 2021 2.953 3.020 2.953 2.991 26,371 -0.03(-0.97%)
Aug 17, 2021 3.000 3.020 3.000 3.020 22,310 +0.02(+0.67%)
Aug 16, 2021 3.090 3.090 2.930 3.000 22,589 -0.02(-0.66%)
Aug 13, 2021 2.930 3.030 2.930 3.020 10,843 -0.02(-0.66%)
Aug 12, 2021 2.980 3.050 2.980 3.040 2,435 +0.01(+0.33%)
Aug 11, 2021 3.055 3.055 2.930 3.030 30,732 +0.01(+0.33%)
Aug 10, 2021 3.030 3.080 2.980 3.020 12,572 +0.03(+1.00%)
Aug 09, 2021 3.026 3.150 2.940 2.990 88,316 -0.04(-1.32%)
Aug 06, 2021 3.030 3.080 3.000 3.030 42,707 -0.01(-0.33%)
Aug 05, 2021 3.030 3.040 2.950 3.040 8,685 +0.03(+1.00%)
Aug 04, 2021 3.035 3.035 3.010 3.010 22,287 -0.02(-0.50%)
Aug 03, 2021 3.100 3.100 2.980 3.025 29,231 -0.06(-1.79%)
Aug 02, 2021 3.040 3.080 2.970 3.080 26,870 +0.06(+1.99%)
Jul 30, 2021 3.040 3.040 2.960 3.020 14,925 -0.02(-0.66%)
Jul 29, 2021 3.030 3.090 2.930 3.040 31,909 +0.00(+0.02%)
Jul 28, 2021 2.930 3.050 2.880 3.039 110,906 +0.04(+1.31%)
Jul 27, 2021 3.390 4.150 2.843 3.000 1,419,099 -0.37(-10.98%)
Jul 26, 2021 3.380 3.380 3.280 3.370 3,917 -0.00(-0.00%)
Jul 23, 2021 3.370 3.370 3.370 3.370 441 +0.01(+0.30%)
Jul 22, 2021 3.370 3.370 3.260 3.360 1,310 +0.09(+2.75%)
Jul 21, 2021 3.270 3.410 3.260 3.270 5,054 +0.02(+0.62%)
Jul 20, 2021 3.310 3.430 3.250 3.250 10,866 -0.05(-1.52%)
Jul 19, 2021 3.260 3.390 3.250 3.300 6,536 +0.04(+1.23%)
Jul 16, 2021 3.280 3.360 3.260 3.260 6,050 -0.10(-2.98%)
Jul 15, 2021 3.220 3.390 3.220 3.360 7,564 +0.09(+2.75%)
Jul 14, 2021 3.250 3.400 3.220 3.270 48,868 -0.06(-1.80%)
Jul 13, 2021 3.440 3.440 3.220 3.330 4,051 +0.04(+1.22%)
Jul 09, 2021 3.290 3.290 3.290 422 -0.10(-2.95%)
Jul 08, 2021 3.200 3.420 3.200 3.390 3,073 +0.14(+4.30%)
Jul 07, 2021 3.200 3.300 3.200 3.250 5,954 +0.00(+0.00%)
Jul 06, 2021 3.290 3.355 3.250 3.250 1,491 -0.10(-2.99%)
Jul 02, 2021 3.380 3.490 3.310 3.350 8,224 -0.02(-0.59%)
Jul 01, 2021 3.250 3.440 3.250 3.370 5,165 +0.11(+3.37%)
Jun 30, 2021 3.400 3.400 3.250 3.260 53,566 -0.14(-4.12%)
Jun 29, 2021 3.470 3.505 3.400 3.400 5,158 -0.02(-0.44%)
Jun 28, 2021 3.300 3.460 3.300 3.415 16,250 +0.19(+5.73%)
Jun 25, 2021 3.410 3.485 3.230 3.230 59,929 -0.30(-8.50%)
Jun 24, 2021 3.600 3.600 3.450 3.530 2,465 -0.02(-0.56%)
Jun 23, 2021 3.570 3.570 3.400 3.550 3,266 -0.04(-1.06%)
Jun 22, 2021 3.552 3.676 3.332 3.588 23,204 +0.07(+1.93%)
Jun 21, 2021 3.600 3.611 3.500 3.520 36,292 -0.18(-4.86%)
Jun 18, 2021 3.700 3.700 3.600 3.700 9,127 +0.00(+0.00%)
Jun 17, 2021 3.780 3.800 3.670 3.700 19,732 -0.10(-2.63%)
Jun 16, 2021 3.510 3.800 3.430 3.800 39,073 +0.29(+8.26%)
Jun 15, 2021 3.670 3.670 3.510 3.510 12,378 -0.02(-0.57%)
Jun 14, 2021 3.520 3.658 3.520 3.530 8,760 -0.20(-5.36%)
Jun 11, 2021 3.660 3.750 3.625 3.730 13,524 +0.05(+1.36%)
Jun 10, 2021 3.750 3.750 3.570 3.680 8,261 +0.03(+0.82%)
Jun 09, 2021 3.740 3.740 3.640 3.650 45,579 -0.01(-0.27%)
Jun 08, 2021 3.630 3.800 3.590 3.660 96,697 +0.03(+0.83%)
Jun 07, 2021 3.410 3.700 3.410 3.630 42,818 +0.21(+6.14%)
Jun 04, 2021 3.440 3.480 3.399 3.420 4,509 +0.02(+0.59%)
Jun 03, 2021 3.310 3.400 3.300 3.400 5,606 +0.04(+1.19%)
Jun 02, 2021 3.360 3.390 3.310 3.360 25,626 +0.04(+1.20%)
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.