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 (%)
Jan 31, 2017 3.800 3.800 3.700 3.750 45,889 -0.05(-1.32%)
Jan 30, 2017 3.800 3.850 3.725 3.800 123,907 +0.00(+0.00%)
Jan 27, 2017 3.900 3.900 3.750 3.800 90,859 -0.05(-1.30%)
Jan 26, 2017 3.900 3.940 3.755 3.850 78,636 +0.00(+0.00%)
Jan 25, 2017 3.950 4.000 3.800 3.850 166,053 -0.15(-3.75%)
Jan 24, 2017 3.950 4.000 3.900 4.000 170,546 +0.10(+2.56%)
Jan 23, 2017 4.000 4.150 3.700 3.900 420,785 -0.05(-1.27%)
Jan 20, 2017 3.900 4.000 3.900 3.950 315,677 +0.05(+1.28%)
Jan 19, 2017 3.700 4.000 3.650 3.900 488,035 +0.20(+5.41%)
Jan 18, 2017 3.600 3.750 3.600 3.700 173,663 +0.15(+4.23%)
Jan 17, 2017 3.700 3.750 3.500 3.550 228,563 +0.00(+0.00%)
Jan 13, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Jan 12, 2017 3.600 3.750 3.500 3.600 145,239 +0.00(+0.00%)
Jan 11, 2017 3.700 3.700 3.600 3.600 210,566 -0.10(-2.70%)
Jan 10, 2017 3.750 3.800 3.600 3.700 480,350 +0.05(+1.37%)
Jan 09, 2017 3.500 3.700 3.500 3.650 386,675 +0.20(+5.80%)
Jan 06, 2017 3.500 3.550 3.450 3.450 154,485 +0.05(+1.47%)
Jan 05, 2017 3.500 3.500 3.400 3.400 148,395 +0.10(+3.03%)
Jan 04, 2017 3.400 3.600 3.300 3.300 310,447 -0.05(-1.49%)
Jan 03, 2017 3.350 3.400 3.300 3.350 145,061 -0.05(-1.47%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.15(+4.62%)
Dec 29, 2016 3.300 3.300 3.200 3.250 70,398 +0.00(+0.00%)
Dec 28, 2016 3.300 3.350 3.200 3.250 46,292 +0.05(+1.56%)
Dec 27, 2016 3.000 3.300 3.000 3.200 93,678 +0.05(+1.59%)
Dec 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 22, 2016 3.100 3.250 3.100 3.150 8,435 +0.00(+0.00%)
Dec 21, 2016 3.150 3.300 3.050 3.150 245,497 -0.05(-1.56%)
Dec 20, 2016 3.150 3.200 3.100 3.200 58,847 +0.10(+3.23%)
Dec 19, 2016 3.150 3.200 3.000 3.100 103,046 -0.10(-3.13%)
Dec 16, 2016 3.150 3.250 3.050 3.200 57,222 +0.00(+0.00%)
Dec 15, 2016 3.200 3.300 3.150 3.200 40,612 -0.05(-1.54%)
Dec 14, 2016 3.300 3.400 3.200 3.250 83,860 +0.00(+0.00%)
Dec 13, 2016 3.450 3.450 3.200 3.250 164,473 -0.15(-4.41%)
Dec 12, 2016 3.100 3.450 3.100 3.400 212,352 +0.20(+6.25%)
Dec 09, 2016 3.400 3.500 3.050 3.200 310,656 -0.10(-3.03%)
Dec 08, 2016 3.300 3.400 3.300 3.300 112,559 -0.05(-1.49%)
Dec 07, 2016 3.300 3.350 3.250 3.350 72,888 +0.10(+3.08%)
Dec 06, 2016 3.150 3.300 3.150 3.250 74,009 +0.05(+1.56%)
Dec 05, 2016 3.250 3.300 3.150 3.200 335,363 +0.10(+3.23%)
Dec 02, 2016 3.100 3.200 3.000 3.100 46,092 -0.10(-3.13%)
Dec 01, 2016 3.150 3.200 3.075 3.200 106,707 +0.10(+3.23%)
Nov 30, 2016 3.000 3.200 3.000 3.100 114,941 +0.05(+1.64%)
Nov 29, 2016 3.100 3.150 2.955 3.050 65,999 +0.00(+0.00%)
Nov 28, 2016 3.050 3.200 2.900 3.050 114,079 -0.05(-1.61%)
Nov 25, 2016 3.050 3.150 3.000 3.100 51,091 +0.10(+3.33%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.15(+5.26%)
Nov 22, 2016 3.000 3.200 2.850 2.850 74,397 -0.10(-3.39%)
Nov 21, 2016 3.100 3.200 2.715 2.950 386,644 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.745 3.000 214,440 +0.25(+9.09%)
Nov 17, 2016 2.800 2.800 2.700 2.750 119,475 +0.00(+0.00%)
Nov 16, 2016 2.800 2.800 2.655 2.750 415,547 +0.02(+0.92%)
Nov 15, 2016 2.800 2.800 2.700 2.725 292,143 -0.07(-2.68%)
Nov 14, 2016 2.850 2.850 2.700 2.800 91,143 +0.10(+3.70%)
Nov 11, 2016 2.750 2.800 2.650 2.700 140,427 +0.00(+0.00%)
Nov 10, 2016 2.700 2.750 2.650 2.700 21,510 +0.05(+1.89%)
Nov 09, 2016 2.700 2.700 2.610 2.650 10,045 +0.00(+0.00%)
Nov 08, 2016 2.636 2.700 2.600 2.650 37,133 -0.05(-1.85%)
Nov 07, 2016 2.700 2.700 2.500 2.700 32,823 +0.05(+1.89%)
Nov 04, 2016 2.750 2.750 2.650 2.650 15,024 -0.05(-1.85%)
Nov 03, 2016 2.750 2.750 2.700 2.700 3,857 +0.00(+0.00%)
Nov 02, 2016 2.750 2.750 2.650 2.700 3,906 +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.