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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2017 2.500 2.550 2.400 2.400 136,272 -0.10(-4.00%)
Nov 29, 2017 2.600 2.700 2.500 2.500 56,287 -0.05(-1.96%)
Nov 28, 2017 2.500 2.700 2.500 2.550 197,695 +0.05(+2.00%)
Nov 27, 2017 2.600 2.650 2.500 2.500 64,010 -0.10(-3.85%)
Nov 24, 2017 2.500 2.650 2.500 2.600 64,782 +0.10(+4.00%)
Nov 22, 2017 2.650 2.690 2.500 2.500 241,862 -0.15(-5.66%)
Nov 21, 2017 2.800 2.850 2.650 2.650 180,935 -0.15(-5.36%)
Nov 20, 2017 2.750 2.800 2.725 2.800 86,786 +0.05(+1.82%)
Nov 17, 2017 2.750 2.800 2.750 2.750 98,070 +0.00(+0.00%)
Nov 16, 2017 2.900 2.900 2.700 2.750 136,213 -0.20(-6.78%)
Nov 15, 2017 3.000 3.000 2.600 2.950 355,670 +0.00(+0.00%)
Nov 14, 2017 3.950 3.950 2.600 2.950 1,302,510 -1.45(-32.95%)
Nov 13, 2017 4.200 4.450 4.200 4.400 70,729 +0.20(+4.76%)
Nov 10, 2017 4.250 4.400 4.150 4.200 59,744 -0.08(-1.75%)
Nov 09, 2017 4.250 4.300 4.150 4.275 20,603 +0.03(+0.59%)
Nov 08, 2017 4.300 4.350 4.250 4.250 12,792 +0.00(+0.00%)
Nov 07, 2017 4.300 4.450 4.200 4.250 25,425 -0.10(-2.30%)
Nov 06, 2017 4.350 4.550 4.300 4.350 92,607 +0.10(+2.35%)
Nov 03, 2017 4.450 4.450 4.150 4.250 116,201 +0.10(+2.41%)
Nov 02, 2017 4.150 4.375 4.100 4.150 117,369 -0.05(-1.19%)
Nov 01, 2017 4.250 4.350 4.100 4.200 85,690 +0.00(+0.00%)
Oct 31, 2017 4.000 4.450 3.950 4.200 208,160 +0.20(+5.00%)
Oct 30, 2017 4.050 4.100 3.950 4.000 24,127 -0.05(-1.23%)
Oct 27, 2017 3.850 4.150 3.850 4.050 119,136 +0.15(+3.85%)
Oct 26, 2017 3.850 3.900 3.850 3.900 12,968 +0.05(+1.30%)
Oct 25, 2017 3.950 3.950 3.850 3.850 50,493 -0.05(-1.28%)
Oct 24, 2017 3.950 3.950 3.850 3.900 11,069 +0.00(+0.00%)
Oct 23, 2017 3.950 3.950 3.850 3.900 33,425 -0.05(-1.27%)
Oct 20, 2017 4.000 4.000 3.850 3.950 35,874 +0.00(+0.00%)
Oct 19, 2017 3.850 4.000 3.850 3.950 42,909 +0.05(+1.28%)
Oct 18, 2017 3.950 4.000 3.900 3.900 42,240 -0.05(-1.27%)
Oct 17, 2017 4.000 4.100 3.950 3.950 39,703 -0.05(-1.25%)
Oct 16, 2017 4.100 4.300 4.000 4.000 63,011 -0.10(-2.44%)
Oct 13, 2017 4.100 4.200 4.050 4.100 49,274 +0.00(+0.00%)
Oct 12, 2017 4.150 4.350 4.100 4.100 42,801 -0.05(-1.20%)
Oct 11, 2017 4.300 4.350 4.150 4.150 38,081 -0.10(-2.35%)
Oct 10, 2017 4.400 4.600 4.150 4.250 140,476 -0.05(-1.16%)
Oct 09, 2017 4.100 4.400 3.850 4.300 231,199 +0.30(+7.50%)
Oct 06, 2017 4.150 4.200 3.900 4.000 28,104 -0.10(-2.44%)
Oct 05, 2017 4.100 4.300 4.005 4.100 102,508 +0.05(+1.23%)
Oct 04, 2017 4.100 4.100 4.050 4.050 25,620 +0.00(+0.00%)
Oct 03, 2017 4.150 4.150 4.000 4.050 45,652 -0.05(-1.22%)
Oct 02, 2017 3.950 4.100 3.950 4.100 67,027 +0.25(+6.49%)
Sep 29, 2017 4.000 4.150 3.850 3.850 85,995 -0.10(-2.53%)
Sep 28, 2017 4.000 4.050 3.950 3.950 22,399 +0.00(+0.00%)
Sep 27, 2017 4.050 4.050 3.950 3.950 56,861 -0.10(-2.47%)
Sep 26, 2017 4.000 4.050 3.990 4.050 23,131 +0.10(+2.53%)
Sep 25, 2017 4.100 4.150 3.950 3.950 94,374 -0.05(-1.25%)
Sep 22, 2017 4.000 4.050 3.700 4.000 118,376 +0.20(+5.26%)
Sep 21, 2017 3.600 3.950 3.600 3.800 159,208 +0.15(+4.11%)
Sep 20, 2017 3.600 3.650 3.550 3.650 43,995 +0.15(+4.29%)
Sep 19, 2017 3.500 3.690 3.500 3.500 33,393 -0.05(-1.41%)
Sep 18, 2017 3.750 3.804 3.500 3.550 191,209 -0.15(-4.05%)
Sep 15, 2017 3.800 3.850 3.700 3.700 48,648 -0.10(-2.63%)
Sep 14, 2017 3.950 3.950 3.800 3.800 39,367 -0.10(-2.56%)
Sep 13, 2017 3.850 3.900 3.850 3.900 23,670 +0.00(+0.00%)
Sep 12, 2017 3.900 3.900 3.825 3.900 27,312 +0.00(+0.00%)
Sep 11, 2017 3.750 3.900 3.750 3.900 22,950 +0.15(+4.00%)
Sep 08, 2017 3.750 3.800 3.750 3.750 41,213 +0.00(+0.00%)
Sep 07, 2017 3.850 3.900 3.750 3.750 39,425 -0.05(-1.32%)
Sep 06, 2017 3.800 3.800 3.750 3.800 40,503 +0.10(+2.70%)
Sep 05, 2017 3.800 3.850 3.700 3.700 51,986 -0.10(-2.63%)
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.