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 (%)
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%)
Jun 01, 2017 4.150 4.400 4.150 4.300 230,022 +0.20(+4.88%)
May 31, 2017 4.150 4.200 3.900 4.100 233,182 -0.10(-2.38%)
May 30, 2017 4.450 4.450 4.150 4.200 126,869 -0.15(-3.45%)
May 26, 2017 4.200 4.350 4.200 4.350 110,301 +0.15(+3.57%)
May 25, 2017 4.400 4.460 4.200 4.200 133,140 -0.20(-4.55%)
May 24, 2017 4.350 4.400 4.300 4.400 84,655 +0.10(+2.33%)
May 23, 2017 4.400 4.450 4.260 4.300 87,728 -0.15(-3.37%)
May 22, 2017 4.350 4.500 4.350 4.450 67,613 +0.10(+2.30%)
May 19, 2017 4.400 4.500 4.300 4.350 109,593 -0.05(-1.14%)
May 18, 2017 4.300 4.450 4.300 4.400 79,539 +0.00(+0.00%)
May 17, 2017 4.450 4.475 4.200 4.400 212,353 -0.05(-1.12%)
May 16, 2017 4.700 4.700 4.450 4.450 118,120 -0.20(-4.30%)
May 15, 2017 4.750 4.850 4.600 4.650 120,054 -0.10(-2.11%)
May 12, 2017 4.800 4.900 4.750 4.750 118,484 -0.10(-2.06%)
May 11, 2017 4.550 4.850 4.550 4.850 81,621 +0.10(+2.11%)
May 10, 2017 4.700 4.950 4.700 4.750 223,378 +0.05(+1.06%)
May 09, 2017 4.750 4.750 4.650 4.700 76,788 -0.05(-1.05%)
May 08, 2017 4.600 4.800 4.550 4.750 159,433 +0.20(+4.40%)
May 05, 2017 4.600 4.650 4.500 4.550 85,588 -0.10(-2.15%)
May 04, 2017 4.650 4.750 4.550 4.650 80,211 +0.00(+0.00%)
May 03, 2017 4.750 4.750 4.600 4.650 94,491 -0.15(-3.12%)
May 02, 2017 4.750 4.850 4.650 4.800 135,247 +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.