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

Network-1 Sec Solu (NY: NTIP )

1.920 +0.010 (+0.52%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 2, 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 (%)
Apr 28, 2017 4.900 4.950 4.800 4.800 125,726 -0.15(-3.03%)
Apr 27, 2017 4.950 4.950 4.811 4.950 94,365 -0.05(-1.00%)
Apr 26, 2017 4.800 5.000 4.800 5.000 228,021 +0.15(+3.09%)
Apr 25, 2017 4.750 4.900 4.750 4.850 117,084 +0.05(+1.04%)
Apr 24, 2017 4.950 4.950 4.750 4.800 195,921 -0.15(-3.03%)
Apr 21, 2017 4.800 4.950 4.750 4.950 292,038 +0.15(+3.13%)
Apr 20, 2017 4.700 4.800 4.650 4.800 114,366 +0.10(+2.13%)
Apr 19, 2017 4.700 4.700 4.600 4.700 87,201 +0.00(+0.00%)
Apr 18, 2017 4.650 4.700 4.550 4.700 115,249 +0.05(+1.08%)
Apr 17, 2017 4.600 4.700 4.595 4.650 143,145 +0.00(+0.00%)
Apr 13, 2017 4.500 4.700 4.493 4.650 128,901 +0.10(+2.20%)
Apr 12, 2017 4.500 4.650 4.410 4.550 168,705 -0.05(-1.09%)
Apr 11, 2017 4.600 4.690 4.450 4.600 299,636 -0.10(-2.13%)
Apr 10, 2017 4.800 4.850 4.650 4.700 169,251 -0.15(-3.09%)
Apr 07, 2017 4.850 4.875 4.700 4.850 280,355 -0.05(-1.02%)
Apr 06, 2017 4.900 4.940 4.800 4.900 191,126 +0.05(+1.03%)
Apr 05, 2017 4.800 4.850 4.650 4.850 252,244 +0.10(+2.11%)
Apr 04, 2017 4.550 4.800 4.550 4.750 209,231 +0.15(+3.26%)
Apr 03, 2017 4.850 4.850 4.575 4.600 208,662 -0.25(-5.15%)
Mar 31, 2017 4.700 4.850 4.650 4.850 245,077 +0.10(+2.11%)
Mar 30, 2017 4.700 4.750 4.550 4.750 205,384 +0.00(+0.00%)
Mar 29, 2017 4.550 4.750 4.550 4.750 265,044 +0.20(+4.40%)
Mar 28, 2017 4.650 4.700 4.550 4.550 187,211 -0.15(-3.19%)
Mar 27, 2017 4.500 4.700 4.450 4.700 520,656 -0.10(-2.08%)
Mar 24, 2017 4.750 4.900 4.600 4.800 174,674 +0.00(+0.00%)
Mar 23, 2017 4.800 4.900 4.650 4.800 301,538 +0.00(+0.00%)
Mar 22, 2017 4.850 4.890 4.550 4.800 493,444 -0.10(-2.04%)
Mar 21, 2017 5.000 5.000 4.750 4.900 574,337 -0.10(-2.00%)
Mar 20, 2017 4.900 5.050 4.450 5.000 824,884 +0.30(+6.38%)
Mar 17, 2017 4.450 4.750 4.200 4.700 352,115 +0.30(+6.82%)
Mar 16, 2017 4.600 4.750 3.821 4.400 1,023,989 -0.15(-3.30%)
Mar 15, 2017 4.250 4.545 4.162 4.550 566,240 +0.30(+7.06%)
Mar 14, 2017 4.250 4.300 4.050 4.250 360,950 +0.05(+1.19%)
Mar 13, 2017 4.100 4.300 3.950 4.200 721,922 +0.20(+5.00%)
Mar 10, 2017 4.050 4.050 3.900 4.000 286,899 +0.00(+0.00%)
Mar 09, 2017 4.000 4.050 3.900 4.000 271,824 +0.00(+0.00%)
Mar 08, 2017 4.050 4.050 3.850 4.000 140,581 -0.05(-1.23%)
Mar 07, 2017 3.900 4.100 3.800 4.050 365,129 +0.20(+5.19%)
Mar 06, 2017 3.750 3.900 3.650 3.850 247,924 +0.05(+1.32%)
Mar 03, 2017 3.700 3.850 3.700 3.800 98,723 +0.00(+0.00%)
Mar 02, 2017 3.700 3.800 3.620 3.800 115,387 +0.15(+4.11%)
Mar 01, 2017 3.750 3.800 3.650 3.650 135,159 -0.05(-1.35%)
Feb 28, 2017 3.750 3.950 3.600 3.700 324,088 +0.00(+0.00%)
Feb 27, 2017 3.550 3.750 3.450 3.700 279,320 +0.20(+5.71%)
Feb 24, 2017 3.600 3.600 3.400 3.500 230,875 -0.10(-2.78%)
Feb 23, 2017 3.700 3.700 3.500 3.600 65,330 -0.05(-1.37%)
Feb 22, 2017 3.600 3.700 3.600 3.650 158,893 +0.10(+2.82%)
Feb 21, 2017 3.550 3.650 3.500 3.550 187,638 -0.05(-1.39%)
Feb 17, 2017 3.600 3.600 3.600 0 -0.05(-1.37%)
Feb 16, 2017 3.650 3.700 3.600 3.650 174,079 +0.00(+0.00%)
Feb 15, 2017 3.600 3.700 3.550 3.650 88,149 +0.05(+1.39%)
Feb 14, 2017 3.750 3.750 3.550 3.600 208,930 -0.10(-2.70%)
Feb 13, 2017 3.800 3.805 3.650 3.700 196,098 -0.05(-1.33%)
Feb 10, 2017 3.750 3.850 3.650 3.750 205,342 +0.00(+0.00%)
Feb 09, 2017 3.850 3.900 3.675 3.750 131,109 -0.05(-1.32%)
Feb 08, 2017 3.750 3.900 3.750 3.800 111,401 +0.00(+0.00%)
Feb 07, 2017 3.850 3.900 3.700 3.800 175,798 +0.00(+0.00%)
Feb 06, 2017 3.700 3.855 3.650 3.800 193,904 +0.00(+0.00%)
Feb 03, 2017 3.800 3.800 3.714 3.800 73,452 +0.00(+0.00%)
Feb 02, 2017 3.800 3.800 3.720 3.800 54,338 +0.00(+0.00%)
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.