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

Network-1 Sec Solu (NY: NTIP )

1.780 +0.230 (+14.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2018 2.485 2.365 2.485 12,991 +0.08(+3.33%)
Jun 28, 2018 2.325 2.405 2.325 2.405 51,274 +0.08(+3.45%)
Jun 27, 2018 2.365 2.365 2.325 2.325 24,456 +0.00(+0.00%)
Jun 26, 2018 2.405 2.405 2.325 2.325 47,139 -0.08(-3.33%)
Jun 25, 2018 2.565 2.565 2.405 2.405 26,652 -0.20(-7.69%)
Jun 22, 2018 2.485 2.605 2.365 2.605 306,812 +0.11(+4.50%)
Jun 21, 2018 2.565 2.565 2.485 2.493 15,327 -0.05(-2.11%)
Jun 20, 2018 2.565 2.565 2.397 2.547 69,959 +0.14(+5.90%)
Jun 19, 2018 2.445 2.485 2.405 2.405 76,459 -0.04(-1.64%)
Jun 18, 2018 2.485 2.485 2.405 2.445 13,940 -0.04(-1.61%)
Jun 15, 2018 2.485 2.445 2.485 27,011 +0.00(+0.00%)
Jun 14, 2018 2.405 2.485 2.405 2.485 23,717 +0.08(+3.33%)
Jun 13, 2018 2.445 2.445 2.365 2.405 29,644 +0.00(+0.00%)
Jun 12, 2018 2.405 2.405 2.325 2.405 36,110 +0.04(+1.69%)
Jun 11, 2018 2.325 2.445 2.284 2.365 86,653 -0.04(-1.67%)
Jun 08, 2018 2.284 2.465 2.284 2.405 75,490 +0.12(+5.26%)
Jun 07, 2018 2.325 2.325 2.264 2.284 17,678 +0.00(+0.00%)
Jun 06, 2018 2.365 2.284 53,630 +0.00(+0.00%)
Jun 05, 2018 2.284 2.325 2.204 2.284 40,393 +0.00(+0.00%)
Jun 04, 2018 2.284 2.325 2.284 2.284 14,903 -0.04(-1.72%)
Jun 01, 2018 2.284 2.365 2.284 2.325 41,255 +0.00(+0.00%)
May 31, 2018 2.405 2.405 2.284 2.325 45,013 +0.08(+3.57%)
May 30, 2018 2.284 2.325 2.236 2.244 29,314 -0.04(-1.75%)
May 29, 2018 2.284 2.325 2.284 2.284 32,126 -0.04(-1.72%)
May 25, 2018 2.325 2.325 2.325 0 +0.04(+1.75%)
May 24, 2018 2.284 2.405 2.284 2.284 36,825 +0.00(+0.00%)
May 23, 2018 2.244 2.284 2.204 2.284 62,564 +0.04(+1.79%)
May 22, 2018 2.276 2.276 2.244 2.244 8,928 -0.04(-1.75%)
May 21, 2018 2.284 2.284 2.244 2.284 14,006 +0.04(+1.79%)
May 18, 2018 2.164 2.284 2.164 2.244 39,242 -0.04(-1.75%)
May 17, 2018 2.284 2.284 2.244 2.284 25,227 +0.04(+1.79%)
May 16, 2018 2.284 2.284 2.200 2.244 49,428 +0.04(+1.82%)
May 15, 2018 2.271 2.325 2.204 2.204 28,127 -0.12(-5.17%)
May 14, 2018 2.164 2.325 2.164 2.325 83,642 +0.20(+9.43%)
May 11, 2018 2.124 2.284 2.124 2.124 48,966 -0.01(-0.38%)
May 10, 2018 2.116 2.244 2.084 2.132 51,749 +0.01(+0.38%)
May 09, 2018 2.204 2.204 2.084 2.124 120,749 -0.04(-1.85%)
May 08, 2018 2.124 2.164 2.124 2.164 15,029 +0.04(+1.89%)
May 07, 2018 2.204 2.204 2.124 2.124 28,784 -0.04(-1.85%)
May 04, 2018 2.124 2.164 2.124 2.164 35,330 +0.00(+0.00%)
May 03, 2018 2.124 2.164 2.124 2.164 16,416 +0.04(+1.89%)
May 02, 2018 2.164 2.204 2.124 2.124 27,684 -0.08(-3.64%)
May 01, 2018 2.204 2.204 2.124 2.204 44,375 -0.03(-1.22%)
Apr 30, 2018 2.244 2.244 2.204 2.232 10,438 +0.03(+1.24%)
Apr 27, 2018 2.244 2.244 2.164 2.204 37,990 +0.00(+0.00%)
Apr 26, 2018 2.244 2.244 2.204 2.204 3,414 -0.02(-0.90%)
Apr 25, 2018 2.204 2.244 2.204 2.224 15,319 -0.02(-0.72%)
Apr 24, 2018 2.164 2.280 2.164 2.240 54,580 +0.04(+1.64%)
Apr 23, 2018 2.204 2.284 2.204 2.204 17,922 +0.00(+0.00%)
Apr 20, 2018 2.204 2.204 2.164 2.204 42,204 +0.00(+0.00%)
Apr 19, 2018 2.204 2.244 2.204 2.204 13,572 +0.00(+0.00%)
Apr 18, 2018 2.204 2.284 2.164 2.204 48,571 +0.00(+0.00%)
Apr 17, 2018 2.124 2.244 2.124 2.204 57,665 +0.08(+3.77%)
Apr 16, 2018 2.204 2.204 2.084 2.124 33,294 -0.08(-3.64%)
Apr 13, 2018 2.164 2.204 2.124 2.204 25,688 +0.04(+1.85%)
Apr 12, 2018 2.164 2.204 2.164 2.164 15,183 +0.00(+0.00%)
Apr 11, 2018 2.084 2.204 2.084 2.164 88,347 +0.08(+3.85%)
Apr 10, 2018 2.084 2.108 2.084 2.084 6,761 +0.00(+0.00%)
Apr 09, 2018 2.124 2.124 2.084 2.084 20,361 -0.04(-1.89%)
Apr 06, 2018 2.044 2.124 2.044 2.124 71,853 +0.04(+1.92%)
Apr 05, 2018 2.084 2.124 2.044 2.084 46,130 +0.04(+1.96%)
Apr 04, 2018 2.084 2.084 2.044 2.044 20,720 -0.04(-1.92%)
Apr 03, 2018 2.084 2.124 2.084 2.084 49,933 -0.04(-1.89%)
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.