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 (%)
Nov 30, 2021 2.810 2.812 2.780 2.810 10,428 +0.00(+0.00%)
Nov 29, 2021 2.800 2.820 2.740 2.810 57,007 +0.10(+3.69%)
Nov 26, 2021 2.800 2.830 2.710 2.710 16,240 -0.12(-4.24%)
Nov 24, 2021 2.760 2.830 2.760 2.830 25,845 +0.02(+0.71%)
Nov 23, 2021 2.740 2.830 2.720 2.810 41,111 +0.09(+3.31%)
Nov 22, 2021 2.770 2.770 2.720 2.720 17,848 -0.03(-1.09%)
Nov 19, 2021 2.760 2.780 2.710 2.750 36,176 +0.03(+1.10%)
Nov 18, 2021 2.790 2.750 2.730 2.720 56,443 -0.09(-3.20%)
Nov 17, 2021 2.800 2.830 2.760 2.810 39,118 +0.02(+0.72%)
Nov 16, 2021 2.890 2.890 2.760 2.790 87,187 -0.10(-3.52%)
Nov 15, 2021 2.910 2.990 2.850 2.892 240,408 +0.03(+1.11%)
Nov 12, 2021 2.940 2.940 2.860 2.860 410,939 -0.01(-0.35%)
Nov 11, 2021 3.000 3.000 2.870 2.870 15,326 -0.05(-1.71%)
Nov 10, 2021 2.901 2.920 688 +0.02(+0.69%)
Nov 09, 2021 2.900 2.950 2.890 2.900 1,284 -0.11(-3.65%)
Nov 08, 2021 2.925 3.030 2.875 3.010 14,180 +0.11(+3.79%)
Nov 05, 2021 2.900 2.950 2.880 2.900 6,753 +0.03(+1.05%)
Nov 04, 2021 2.860 2.950 2.860 2.870 12,312 +0.01(+0.35%)
Nov 03, 2021 2.950 2.950 2.860 2.860 2,297 -0.04(-1.38%)
Nov 02, 2021 2.890 2.900 2.820 2.900 11,174 +0.04(+1.40%)
Nov 01, 2021 2.800 2.900 2.810 2.860 13,424 +0.05(+1.78%)
Oct 29, 2021 2.890 2.890 2.800 2.810 26,601 -0.08(-2.77%)
Oct 28, 2021 2.880 2.900 2.800 2.890 5,926 +0.04(+1.40%)
Oct 27, 2021 2.890 2.890 2.820 2.850 51,136 -0.08(-2.73%)
Oct 26, 2021 2.890 2.930 2.930 3,448 +0.05(+1.74%)
Oct 25, 2021 2.940 3.000 2.880 2.880 14,364 -0.02(-0.69%)
Oct 22, 2021 2.950 2.950 2.900 2.900 11,907 -0.06(-2.19%)
Oct 21, 2021 2.950 2.973 2.950 2.965 1,182 +0.00(+0.17%)
Oct 20, 2021 2.930 2.970 2.930 2.960 1,042 +0.01(+0.30%)
Oct 19, 2021 2.916 2.951 2.916 2.951 1,398 +0.00(+0.04%)
Oct 18, 2021 2.970 2.970 2.910 2.950 3,790 +0.04(+1.37%)
Oct 15, 2021 2.920 2.940 2.910 2.910 3,462 -0.00(-0.05%)
Oct 14, 2021 2.922 2.930 2.900 2.912 3,824 -0.01(-0.29%)
Oct 13, 2021 2.930 2.990 2.920 2.920 3,736 -0.03(-1.02%)
Oct 12, 2021 2.930 3.000 2.910 2.950 12,631 +0.00(+0.00%)
Oct 11, 2021 2.990 2.990 2.920 2.950 14,143 -0.01(-0.34%)
Oct 08, 2021 2.960 3.010 2.960 2.960 1,809 +0.00(+0.00%)
Oct 07, 2021 2.980 2.990 2.960 2.960 1,692 -0.02(-0.67%)
Oct 06, 2021 2.990 3.008 2.980 2.980 1,219 -0.05(-1.65%)
Oct 05, 2021 3.030 3.030 3.030 3.030 1,926 +0.05(+1.68%)
Oct 04, 2021 3.000 3.010 2.970 2.980 12,998 -0.04(-1.32%)
Oct 01, 2021 2.980 3.060 2.980 3.020 19,962 +0.05(+1.80%)
Sep 30, 2021 3.030 3.030 2.960 2.967 4,852 +0.01(+0.23%)
Sep 29, 2021 2.960 3.003 2.950 2.960 2,417 +0.00(+0.00%)
Sep 28, 2021 3.010 3.020 2.960 2.960 6,067 -0.03(-1.00%)
Sep 27, 2021 3.030 3.030 2.950 2.990 8,352 +0.04(+1.36%)
Sep 24, 2021 3.000 3.000 2.950 2.950 5,205 -0.01(-0.34%)
Sep 23, 2021 2.960 3.000 2.930 2.960 22,673 -0.03(-1.00%)
Sep 22, 2021 2.950 3.000 2.950 2.990 4,607 +0.05(+1.70%)
Sep 21, 2021 2.970 3.040 2.940 2.940 16,664 -0.03(-1.01%)
Sep 20, 2021 2.950 3.040 2.950 2.970 38,179 -0.06(-1.98%)
Sep 17, 2021 3.000 3.040 3.000 3.030 30,198 +0.03(+1.00%)
Sep 16, 2021 3.020 3.080 3.000 3.000 23,942 -0.04(-1.32%)
Sep 15, 2021 3.010 3.100 3.010 3.040 20,930 -0.01(-0.33%)
Sep 14, 2021 3.040 3.050 3.010 3.050 6,973 +0.00(+0.00%)
Sep 13, 2021 3.060 3.070 3.000 3.050 16,962 +0.05(+1.67%)
Sep 10, 2021 3.030 3.050 3.000 3.000 13,290 -0.05(-1.64%)
Sep 09, 2021 3.070 3.069 3.000 3.050 4,761 +0.02(+0.66%)
Sep 08, 2021 3.050 3.090 3.030 3.030 7,270 -0.05(-1.62%)
Sep 07, 2021 3.110 3.110 3.070 3.080 12,488 +0.01(+0.33%)
Sep 03, 2021 3.100 3.110 3.050 3.070 9,424 -0.01(-0.32%)
Sep 02, 2021 3.130 3.130 3.070 3.080 23,688 -0.05(-1.60%)
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.