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 (%)
Feb 26, 2021 3.320 3.370 3.290 3.310 1,900 -0.07(-2.07%)
Feb 25, 2021 3.480 3.480 3.350 3.380 3,449 -0.10(-2.87%)
Feb 24, 2021 3.560 3.560 3.440 3.480 4,765 -0.03(-0.85%)
Feb 23, 2021 3.650 3.810 3.430 3.510 26,031 -0.13(-3.57%)
Feb 22, 2021 3.580 3.690 3.580 3.640 21,825 -0.11(-2.93%)
Feb 19, 2021 3.640 3.787 3.585 3.750 39,400 +0.15(+4.17%)
Feb 18, 2021 3.550 3.610 3.394 3.600 31,714 -0.01(-0.28%)
Feb 17, 2021 3.600 3.736 3.250 3.610 48,923 -0.19(-4.87%)
Feb 16, 2021 3.680 4.000 3.630 3.795 216,467 +0.17(+4.69%)
Feb 12, 2021 3.680 3.680 3.610 3.625 12,600 -0.06(-1.49%)
Feb 11, 2021 3.770 3.800 3.650 3.680 26,111 -0.14(-3.66%)
Feb 10, 2021 3.600 3.850 3.590 3.820 38,260 +0.26(+7.30%)
Feb 09, 2021 3.480 3.578 3.434 3.560 15,357 +0.07(+2.01%)
Feb 08, 2021 3.470 3.490 3.470 3.490 14,079 +0.05(+1.39%)
Feb 05, 2021 3.490 3.490 3.420 3.442 7,700 -0.05(-1.38%)
Feb 04, 2021 3.430 3.490 3.410 3.490 10,373 +0.01(+0.29%)
Feb 03, 2021 3.480 3.520 3.450 3.480 5,594 +0.04(+1.15%)
Feb 02, 2021 3.450 3.518 3.420 3.441 1,041 -0.06(-1.70%)
Feb 01, 2021 3.530 3.530 3.420 3.500 8,138 -0.00(-0.11%)
Jan 29, 2021 3.707 3.707 3.500 3.504 7,900 -0.14(-3.74%)
Jan 28, 2021 3.670 3.670 3.510 3.640 9,098 -0.06(-1.62%)
Jan 27, 2021 3.630 3.820 3.630 3.700 10,577 -0.05(-1.33%)
Jan 26, 2021 3.850 3.850 3.650 3.750 9,274 -0.10(-2.60%)
Jan 25, 2021 3.795 3.897 3.795 3.850 11,555 +0.09(+2.39%)
Jan 22, 2021 3.795 3.795 3.734 3.760 9,000 -0.01(-0.27%)
Jan 21, 2021 3.690 3.770 3.690 3.770 3,480 -0.03(-0.79%)
Jan 20, 2021 3.380 3.805 3.380 3.800 14,314 +0.05(+1.33%)
Jan 19, 2021 3.730 3.900 3.690 3.750 13,989 +0.01(+0.14%)
Jan 15, 2021 3.660 3.790 3.660 3.745 6,900 -0.04(-1.19%)
Jan 14, 2021 3.790 3.850 3.750 3.790 26,827 +0.01(+0.26%)
Jan 13, 2021 3.790 3.800 3.750 3.780 3,657 +0.04(+1.07%)
Jan 12, 2021 3.780 3.780 3.710 3.740 3,500 +0.00(+0.00%)
Jan 11, 2021 3.650 3.770 3.640 3.740 7,006 +0.02(+0.54%)
Jan 08, 2021 3.719 3.740 3.663 3.720 24,000 -0.02(-0.53%)
Jan 07, 2021 3.700 3.750 3.670 3.740 26,109 +0.09(+2.47%)
Jan 06, 2021 3.650 3.800 3.640 3.650 7,019 -0.12(-3.31%)
Jan 05, 2021 3.780 3.800 3.630 3.775 24,181 -0.02(-0.66%)
Jan 04, 2021 3.790 3.800 3.570 3.800 66,314 +0.11(+2.98%)
Dec 31, 2020 3.690 3.690 3.690 17,983 +0.12(+3.36%)
Dec 30, 2020 3.410 3.588 3.400 3.570 17,983 +0.21(+6.25%)
Dec 29, 2020 3.250 3.370 3.240 3.360 14,091 +0.03(+0.90%)
Dec 28, 2020 3.240 3.456 3.240 3.330 3,771 -0.12(-3.48%)
Dec 24, 2020 3.500 3.500 3.440 3.450 3,200 +0.01(+0.29%)
Dec 23, 2020 3.440 3.490 3.410 3.440 20,200 +0.00(+0.00%)
Dec 22, 2020 3.480 3.500 3.425 3.440 63,016 -0.02(-0.72%)
Dec 21, 2020 3.490 3.490 3.380 3.465 15,861 -0.02(-0.43%)
Dec 18, 2020 3.360 3.490 3.320 3.480 113,200 +0.13(+4.04%)
Dec 17, 2020 3.190 3.350 3.180 3.345 38,059 +0.21(+6.53%)
Dec 16, 2020 3.170 3.200 2.960 3.140 23,001 -0.05(-1.57%)
Dec 15, 2020 3.240 3.250 3.070 3.190 86,582 -0.08(-2.60%)
Dec 14, 2020 3.360 3.360 3.180 3.275 29,324 +0.03(+1.08%)
Dec 11, 2020 3.200 3.350 3.190 3.240 102,700 +0.07(+2.21%)
Dec 10, 2020 3.150 3.190 3.140 3.170 3,833 -0.02(-0.63%)
Dec 09, 2020 3.140 3.250 3.050 3.190 35,636 +0.01(+0.31%)
Dec 08, 2020 3.210 3.260 3.180 3.180 44,639 -0.01(-0.31%)
Dec 07, 2020 3.140 3.270 3.090 3.190 60,956 +0.05(+1.59%)
Dec 04, 2020 2.940 3.150 2.940 3.140 16,400 +0.18(+6.08%)
Dec 03, 2020 3.000 3.000 2.940 2.960 36,516 -0.04(-1.33%)
Dec 02, 2020 2.930 3.000 2.930 3.000 1,876 +0.07(+2.39%)
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.