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 (%)
Aug 31, 2017 3.850 3.900 3.800 3.800 30,636 -0.05(-1.30%)
Aug 30, 2017 3.900 3.900 3.750 3.850 45,295 -0.05(-1.28%)
Aug 29, 2017 3.700 3.950 3.700 3.900 51,146 +0.15(+4.00%)
Aug 28, 2017 3.800 3.950 3.750 3.750 52,452 +0.00(+0.00%)
Aug 25, 2017 3.750 3.800 3.700 3.750 29,301 +0.00(+0.00%)
Aug 24, 2017 3.700 3.750 3.700 3.750 57,966 +0.10(+2.74%)
Aug 23, 2017 3.600 3.750 3.600 3.650 55,200 -0.05(-1.35%)
Aug 22, 2017 3.800 3.806 3.700 3.700 46,708 -0.05(-1.33%)
Aug 21, 2017 3.700 3.800 3.700 3.750 45,037 +0.00(+0.00%)
Aug 18, 2017 3.900 3.918 3.650 3.750 62,769 -0.15(-3.85%)
Aug 17, 2017 3.900 4.000 3.900 3.900 69,685 -0.05(-1.27%)
Aug 16, 2017 4.000 4.050 3.850 3.950 111,518 +0.05(+1.28%)
Aug 15, 2017 4.300 4.300 3.900 3.900 67,686 -0.40(-9.30%)
Aug 14, 2017 4.250 4.300 4.075 4.300 51,498 +0.20(+4.88%)
Aug 11, 2017 4.150 4.250 4.100 4.100 39,002 -0.10(-2.38%)
Aug 10, 2017 4.300 4.300 4.100 4.200 44,244 +0.00(+0.00%)
Aug 09, 2017 4.300 4.300 4.200 4.200 95,137 +0.00(+0.00%)
Aug 08, 2017 4.200 4.200 4.075 4.200 32,156 +0.00(+0.00%)
Aug 07, 2017 4.150 4.200 4.050 4.200 49,667 +0.05(+1.20%)
Aug 04, 2017 4.100 4.100 4.050 4.150 31,838 -0.05(-1.19%)
Aug 03, 2017 4.000 4.200 4.000 4.200 44,290 +0.20(+5.00%)
Aug 02, 2017 4.100 4.190 3.950 4.000 104,875 -0.10(-2.44%)
Aug 01, 2017 4.100 4.250 4.075 4.100 56,013 -0.20(-4.65%)
Jul 31, 2017 4.200 4.300 4.194 4.300 29,362 +0.05(+1.18%)
Jul 28, 2017 4.100 4.250 4.050 4.250 28,460 +0.17(+4.29%)
Jul 27, 2017 4.050 4.200 4.050 4.075 18,913 -0.02(-0.61%)
Jul 26, 2017 4.100 4.250 4.050 4.100 77,321 +0.10(+2.50%)
Jul 25, 2017 4.100 4.200 4.000 4.000 30,601 -0.10(-2.44%)
Jul 24, 2017 4.150 4.350 4.000 4.100 111,126 -0.05(-1.20%)
Jul 21, 2017 4.400 4.400 4.050 4.150 27,257 -0.25(-5.68%)
Jul 20, 2017 4.350 4.400 4.300 4.400 55,446 +0.10(+2.33%)
Jul 19, 2017 4.300 4.350 4.150 4.300 56,248 +0.00(+0.00%)
Jul 18, 2017 4.350 4.375 4.150 4.300 57,035 -0.05(-1.15%)
Jul 17, 2017 4.050 4.450 4.050 4.350 143,000 +0.30(+7.41%)
Jul 14, 2017 4.050 4.200 4.000 4.050 59,908 -0.05(-1.22%)
Jul 13, 2017 4.150 4.150 4.000 4.100 49,731 +0.00(+0.00%)
Jul 12, 2017 3.850 4.200 3.850 4.100 109,110 +0.30(+7.89%)
Jul 11, 2017 3.900 3.925 3.800 3.800 38,471 -0.10(-2.56%)
Jul 10, 2017 3.750 4.050 3.750 3.900 122,372 +0.10(+2.63%)
Jul 07, 2017 3.850 3.900 3.750 3.800 60,239 -0.10(-2.56%)
Jul 06, 2017 3.850 3.950 3.775 3.900 35,164 +0.05(+1.30%)
Jul 05, 2017 4.000 4.000 3.750 3.850 132,809 -0.15(-3.75%)
Jul 03, 2017 4.200 4.250 4.000 4.000 64,294 -0.25(-5.88%)
Jun 30, 2017 4.100 4.250 4.100 4.250 123,701 +0.15(+3.66%)
Jun 29, 2017 3.900 4.155 3.900 4.100 119,485 +0.20(+5.13%)
Jun 28, 2017 3.950 4.050 3.900 3.900 66,040 +0.00(+0.00%)
Jun 27, 2017 4.050 4.050 3.900 3.900 82,203 -0.10(-2.50%)
Jun 26, 2017 4.000 4.050 4.000 4.000 42,392 +0.05(+1.27%)
Jun 23, 2017 4.000 4.050 3.925 3.950 61,163 -0.10(-2.47%)
Jun 22, 2017 4.000 4.100 4.000 4.050 40,741 +0.00(+0.00%)
Jun 21, 2017 4.100 4.150 4.000 4.050 57,126 -0.10(-2.41%)
Jun 20, 2017 4.150 4.150 4.000 4.150 34,058 +0.05(+1.22%)
Jun 19, 2017 3.900 4.150 3.900 4.100 119,695 +0.20(+5.13%)
Jun 16, 2017 4.200 4.200 3.900 3.900 122,025 -0.25(-6.02%)
Jun 15, 2017 4.050 4.150 4.000 4.150 27,908 +0.08(+1.84%)
Jun 14, 2017 4.050 4.200 4.000 4.075 54,603 +0.08(+1.88%)
Jun 13, 2017 4.000 4.150 3.950 4.000 51,973 +0.05(+1.27%)
Jun 12, 2017 4.100 4.150 3.800 3.950 156,642 -0.15(-3.66%)
Jun 09, 2017 4.150 4.300 4.100 4.100 117,019 +0.00(+0.00%)
Jun 08, 2017 4.200 4.300 4.100 4.100 85,342 -0.10(-2.38%)
Jun 07, 2017 4.200 4.400 4.100 4.200 153,636 -0.05(-1.18%)
Jun 06, 2017 4.250 4.300 4.117 4.250 108,498 -0.05(-1.16%)
Jun 05, 2017 4.400 4.400 4.200 4.300 75,499 -0.10(-2.27%)
Jun 02, 2017 4.400 4.425 4.300 4.400 154,847 +0.10(+2.33%)
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.