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

Network-1 Sec Solu (NY: NTIP )

1.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 2.100 2.150 2.070 2.100 7,309 -0.02(-0.94%)
Apr 27, 2023 2.090 2.120 2.090 2.120 1,970 -0.02(-0.93%)
Apr 26, 2023 2.100 2.140 2.100 2.140 1,167 +0.04(+1.90%)
Apr 25, 2023 2.020 2.133 2.020 2.100 1,208 -0.07(-3.23%)
Apr 24, 2023 2.180 2.180 2.150 2.170 1,039 +0.00(+0.00%)
Apr 21, 2023 2.160 2.170 2.160 2.170 1,119 +0.00(+0.00%)
Apr 20, 2023 2.180 2.180 2.150 2.170 1,399 -0.03(-1.36%)
Apr 19, 2023 2.200 2.210 2.160 2.200 10,406 -0.01(-0.45%)
Apr 18, 2023 2.210 2.210 2.210 2.210 912 -0.00(-0.11%)
Apr 17, 2023 2.150 2.223 2.150 2.212 8,977 -0.02(-0.79%)
Apr 14, 2023 2.230 2.250 2.230 2.230 6,361 -0.01(-0.45%)
Apr 13, 2023 2.210 2.240 2.210 2.240 4,150 -0.01(-0.44%)
Apr 12, 2023 2.230 2.250 2.210 2.250 3,585 +0.01(+0.45%)
Apr 11, 2023 2.189 2.270 2.189 2.240 8,693 +0.04(+1.82%)
Apr 10, 2023 2.130 2.270 2.130 2.200 13,222 +0.03(+1.38%)
Apr 06, 2023 2.160 2.170 2.160 2.170 491 +0.04(+1.88%)
Apr 05, 2023 2.130 2.130 2.130 2.130 367 -0.01(-0.47%)
Apr 04, 2023 2.200 2.200 2.140 2.140 4,951 -0.04(-1.83%)
Apr 03, 2023 2.141 2.200 2.140 2.180 3,533 +0.03(+1.40%)
Mar 31, 2023 2.140 2.200 2.140 2.150 4,996 -0.02(-0.92%)
Mar 30, 2023 2.130 2.170 2.130 2.170 4,320 +0.07(+3.33%)
Mar 29, 2023 2.120 2.190 2.100 2.100 2,794 -0.02(-0.94%)
Mar 28, 2023 2.160 2.160 2.120 2.120 3,664 -0.04(-1.85%)
Mar 27, 2023 2.230 2.230 2.160 2.160 5,359 -0.01(-0.46%)
Mar 24, 2023 2.100 2.170 2.100 2.170 20,536 +0.07(+3.33%)
Mar 23, 2023 2.150 2.150 2.070 2.100 10,657 -0.02(-0.94%)
Mar 22, 2023 2.100 2.150 2.030 2.120 18,829 +0.01(+0.47%)
Mar 21, 2023 2.120 2.150 2.110 2.110 2,661 -0.02(-0.94%)
Mar 20, 2023 2.100 2.130 2.075 2.130 21,125 +0.02(+0.95%)
Mar 17, 2023 2.110 2.150 2.070 2.110 16,056 -0.04(-1.86%)
Mar 16, 2023 2.120 2.150 2.120 2.150 7,309 +0.01(+0.47%)
Mar 15, 2023 2.100 2.250 2.100 2.140 35,892 +0.02(+0.94%)
Mar 14, 2023 2.120 2.250 2.120 2.120 33,284 -0.07(-3.20%)
Mar 13, 2023 2.190 2.230 2.188 2.190 27,809 +0.02(+0.92%)
Mar 10, 2023 2.240 2.240 2.162 2.170 12,738 -0.02(-0.91%)
Mar 09, 2023 2.220 2.230 2.190 2.190 2,146 -0.01(-0.45%)
Mar 08, 2023 2.180 2.200 2.180 2.200 2,355 +0.03(+1.38%)
Mar 07, 2023 2.280 2.280 2.170 2.170 38,107 -0.08(-3.56%)
Mar 06, 2023 2.250 2.270 2.200 2.250 39,123 +0.00(+0.00%)
Mar 03, 2023 2.180 2.250 2.170 2.250 5,368 +0.05(+2.27%)
Mar 02, 2023 2.170 2.200 2.050 2.200 59,609 +0.04(+1.85%)
Mar 01, 2023 2.230 2.230 2.160 2.160 11,574 -0.06(-2.70%)
Feb 28, 2023 2.280 2.280 2.200 2.220 29,466 -0.08(-3.48%)
Feb 27, 2023 2.320 2.350 2.250 2.300 26,774 +0.06(+2.68%)
Feb 24, 2023 2.235 2.300 2.235 2.240 8,829 -0.06(-2.61%)
Feb 23, 2023 2.290 2.300 2.230 2.300 12,403 +0.09(+4.07%)
Feb 22, 2023 2.280 2.280 2.210 2.210 10,862 -0.05(-2.21%)
Feb 21, 2023 2.280 2.370 2.200 2.260 27,134 -0.04(-1.74%)
Feb 17, 2023 2.290 2.400 2.290 2.300 20,293 -0.05(-2.13%)
Feb 16, 2023 2.220 2.600 2.166 2.350 341,302 +0.14(+6.33%)
Feb 15, 2023 2.230 2.240 2.170 2.210 11,989 -0.02(-0.90%)
Feb 14, 2023 2.200 2.250 2.190 2.230 8,073 +0.06(+2.76%)
Feb 13, 2023 2.260 2.330 2.100 2.170 48,810 -0.05(-2.25%)
Feb 10, 2023 2.220 2.220 2.220 2.220 660 -0.07(-3.06%)
Feb 09, 2023 2.260 2.290 2.240 2.290 3,703 +0.01(+0.43%)
Feb 08, 2023 2.260 2.280 2.250 2.280 1,564 +0.04(+1.79%)
Feb 07, 2023 2.240 2.260 2.240 2.240 5,315 -0.03(-1.32%)
Feb 06, 2023 2.210 2.270 2.210 2.270 2,136 +0.08(+3.65%)
Feb 03, 2023 2.150 2.260 2.150 2.190 6,619 -0.05(-2.23%)
Feb 02, 2023 2.230 2.240 2.220 2.240 1,771 +0.04(+1.82%)
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.