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 (%)
Oct 31, 2023 2.130 2.250 2.128 2.250 20,225 +0.09(+4.17%)
Oct 30, 2023 2.118 2.180 2.100 2.160 16,956 +0.04(+1.89%)
Oct 27, 2023 2.127 2.180 2.120 2.120 15,351 -0.02(-0.93%)
Oct 26, 2023 2.120 2.240 2.120 2.140 7,691 -0.03(-1.38%)
Oct 25, 2023 2.160 2.245 2.120 2.170 20,331 +0.00(+0.18%)
Oct 24, 2023 2.150 2.200 2.150 2.166 10,734 +0.02(+0.75%)
Oct 23, 2023 2.150 2.210 2.150 2.150 3,266 +0.00(+0.00%)
Oct 20, 2023 2.150 2.150 2.150 2.150 5,352 +0.00(+0.00%)
Oct 19, 2023 2.120 2.220 2.120 2.150 7,409 -0.01(-0.46%)
Oct 18, 2023 2.200 2.219 2.160 2.160 15,203 +0.01(+0.47%)
Oct 17, 2023 2.270 2.270 2.150 2.150 24,557 +0.06(+2.87%)
Oct 16, 2023 2.280 2.280 2.090 2.090 17,516 -0.13(-5.86%)
Oct 13, 2023 2.280 2.280 2.200 2.220 4,409 -0.03(-1.33%)
Oct 12, 2023 2.250 2.250 2.200 2.250 1,262 +0.00(+0.00%)
Oct 11, 2023 2.250 2.270 2.220 2.250 19,478 +0.05(+2.27%)
Oct 10, 2023 2.254 2.254 2.200 2.200 1,471 -0.07(-3.04%)
Oct 09, 2023 2.250 2.269 2.230 2.269 5,673 -0.01(-0.48%)
Oct 06, 2023 2.261 2.280 2.261 2.280 701 +0.03(+1.33%)
Oct 05, 2023 2.340 2.340 2.250 2.250 7,640 -0.02(-0.88%)
Oct 04, 2023 2.270 2.300 2.270 2.270 2,834 +0.01(+0.44%)
Oct 03, 2023 2.290 2.310 2.260 2.260 11,700 -0.14(-5.83%)
Oct 02, 2023 2.360 2.400 2.280 2.400 5,521 +0.06(+2.56%)
Sep 29, 2023 2.465 2.465 2.280 2.340 4,074 +0.01(+0.43%)
Sep 28, 2023 2.340 2.340 2.330 2.330 1,143 +0.00(+0.00%)
Sep 27, 2023 2.460 2.500 2.300 2.330 23,370 -0.16(-6.43%)
Sep 26, 2023 2.310 2.490 2.310 2.490 6,077 +0.04(+1.63%)
Sep 25, 2023 2.460 2.470 2.470 2.450 2,686 -0.05(-2.00%)
Sep 22, 2023 2.450 2.500 2.280 2.500 7,221 -0.04(-1.57%)
Sep 21, 2023 2.400 2.540 2.390 2.540 1,202 +0.17(+7.17%)
Sep 20, 2023 2.460 2.490 2.350 2.370 2,224 -0.12(-4.82%)
Sep 19, 2023 2.500 2.550 2.360 2.490 6,817 -0.01(-0.40%)
Sep 18, 2023 2.490 2.500 2.420 2.500 10,511 -0.01(-0.40%)
Sep 15, 2023 2.350 2.600 2.250 2.510 241,031 +0.17(+7.26%)
Sep 14, 2023 2.320 2.340 2.250 2.340 15,995 +0.03(+1.30%)
Sep 13, 2023 2.340 2.380 2.310 2.310 11,678 -0.01(-0.43%)
Sep 12, 2023 2.310 2.350 2.310 2.320 3,887 +0.01(+0.43%)
Sep 11, 2023 2.330 2.350 2.310 2.310 10,912 +0.01(+0.43%)
Sep 08, 2023 2.340 2.350 2.260 2.300 1,418 -0.03(-1.11%)
Sep 07, 2023 2.220 2.326 2.220 2.326 18,257 +0.11(+4.77%)
Sep 06, 2023 2.220 2.226 2.200 2.220 11,819 +0.00(+0.00%)
Sep 05, 2023 2.150 2.250 2.150 2.220 280,697 +0.10(+4.72%)
Sep 01, 2023 2.150 2.198 2.120 2.120 2,804 -0.03(-1.40%)
Aug 31, 2023 2.200 2.240 2.150 2.150 2,274 -0.05(-2.27%)
Aug 30, 2023 2.150 2.200 2.150 2.200 750 +0.05(+2.33%)
Aug 29, 2023 2.150 2.150 2.150 2.150 137 -0.04(-1.98%)
Aug 28, 2023 2.200 2.200 2.150 2.193 5,903 +0.02(+0.85%)
Aug 25, 2023 2.150 2.175 2.144 2.175 3,819 -0.03(-1.14%)
Aug 24, 2023 2.150 2.200 2.150 2.200 2,346 +0.04(+1.85%)
Aug 23, 2023 2.160 2.160 2.160 2.160 822 -0.02(-0.94%)
Aug 22, 2023 2.180 2.180 2.160 2.180 1,130 +0.03(+1.41%)
Aug 21, 2023 2.150 2.200 2.150 2.150 3,683 +0.00(+0.00%)
Aug 18, 2023 2.160 2.191 2.150 2.150 2,618 -0.04(-1.83%)
Aug 17, 2023 2.200 2.200 2.150 2.190 4,416 -0.02(-0.68%)
Aug 15, 2023 2.205 267 -0.00(-0.23%)
Aug 14, 2023 2.220 2.220 2.210 2.210 557 +0.01(+0.45%)
Aug 11, 2023 2.160 2.250 2.150 2.200 3,946 -0.02(-0.90%)
Aug 10, 2023 2.190 2.240 2.190 2.220 3,031 +0.07(+3.26%)
Aug 09, 2023 2.220 2.250 2.150 2.150 65,945 -0.07(-3.15%)
Aug 08, 2023 2.240 2.250 2.220 2.220 4,949 +0.05(+2.30%)
Aug 07, 2023 2.230 2.250 2.170 2.170 2,140 -0.08(-3.56%)
Aug 04, 2023 2.230 2.255 2.230 2.250 30,567 +0.04(+1.81%)
Aug 03, 2023 2.180 2.280 2.120 2.210 16,095 -0.08(-3.49%)
Aug 02, 2023 2.290 2.290 2.290 2.290 631 +0.06(+2.92%)
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.