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, Sep 20, 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 30, 2021 2.748 2.748 2.675 2.730 16,512 -0.02(-0.66%)
Jul 29, 2021 2.739 2.793 2.648 2.748 35,302 +0.00(+0.02%)
Jul 28, 2021 2.648 2.757 2.603 2.747 122,700 +0.04(+1.31%)
Jul 27, 2021 3.064 3.751 2.570 2.712 1,570,013 -0.33(-10.98%)
Jul 26, 2021 3.055 3.055 2.965 3.046 4,333 -0.00(-0.00%)
Jul 23, 2021 3.046 3.046 3.046 3.046 487 +0.01(+0.30%)
Jul 22, 2021 3.046 3.046 2.947 3.037 1,449 +0.08(+2.75%)
Jul 21, 2021 2.956 3.082 2.947 2.956 5,591 +0.02(+0.62%)
Jul 20, 2021 2.992 3.100 2.938 2.938 12,021 -0.05(-1.52%)
Jul 19, 2021 2.947 3.064 2.938 2.983 7,231 +0.04(+1.23%)
Jul 16, 2021 2.965 3.037 2.947 2.947 6,693 -0.09(-2.98%)
Jul 15, 2021 2.910 3.064 2.910 3.037 8,368 +0.08(+2.75%)
Jul 14, 2021 2.938 3.073 2.910 2.956 54,064 -0.05(-1.80%)
Jul 13, 2021 3.109 3.109 2.910 3.010 4,481 +0.04(+1.22%)
Jul 09, 2021 2.974 2.974 2.974 466 -0.09(-2.95%)
Jul 08, 2021 2.892 3.091 2.892 3.064 3,399 +0.13(+4.30%)
Jul 07, 2021 2.892 2.983 2.892 2.938 6,587 +0.00(+0.00%)
Jul 06, 2021 2.974 3.033 2.938 2.938 1,649 -0.09(-2.99%)
Jul 02, 2021 3.055 3.155 2.992 3.028 9,098 -0.02(-0.59%)
Jul 01, 2021 2.938 3.109 2.938 3.046 5,714 +0.10(+3.37%)
Jun 30, 2021 3.073 3.073 2.938 2.947 59,262 -0.13(-4.12%)
Jun 29, 2021 3.136 3.168 3.073 3.073 5,706 -0.01(-0.44%)
Jun 28, 2021 2.983 3.127 2.983 3.087 17,978 +0.17(+5.73%)
Jun 25, 2021 3.082 3.150 2.920 2.920 66,302 -0.27(-8.50%)
Jun 24, 2021 3.254 3.254 3.118 3.191 2,727 -0.02(-0.56%)
Jun 23, 2021 3.227 3.227 3.073 3.209 3,613 -0.03(-1.06%)
Jun 22, 2021 3.211 3.323 3.011 3.243 25,671 +0.06(+1.93%)
Jun 21, 2021 3.254 3.264 3.164 3.182 40,151 -0.16(-4.86%)
Jun 18, 2021 3.344 3.344 3.254 3.344 10,097 +0.00(+0.00%)
Jun 17, 2021 3.417 3.435 3.317 3.344 21,830 -0.09(-2.63%)
Jun 16, 2021 3.173 3.435 3.100 3.435 43,228 +0.26(+8.26%)
Jun 15, 2021 3.317 3.317 3.173 3.173 13,694 -0.02(-0.57%)
Jun 14, 2021 3.182 3.306 3.182 3.191 9,691 -0.18(-5.36%)
Jun 11, 2021 3.308 3.390 3.276 3.371 14,962 +0.05(+1.36%)
Jun 10, 2021 3.390 3.390 3.227 3.326 9,139 +0.03(+0.82%)
Jun 09, 2021 3.381 3.381 3.290 3.299 50,426 -0.01(-0.27%)
Jun 08, 2021 3.281 3.435 3.245 3.308 106,980 +0.03(+0.83%)
Jun 07, 2021 3.082 3.344 3.082 3.281 47,371 +0.19(+6.14%)
Jun 04, 2021 3.109 3.145 3.072 3.091 4,988 +0.02(+0.59%)
Jun 03, 2021 2.992 3.073 2.983 3.073 6,202 +0.04(+1.19%)
Jun 02, 2021 3.037 3.064 2.992 3.037 28,351 +0.04(+1.20%)
Jun 01, 2021 3.000 3.037 3.000 3.001 13,551 -0.02(-0.60%)
May 28, 2021 3.064 3.064 2.938 3.019 1,128 -0.01(-0.30%)
May 27, 2021 3.055 3.055 3.028 3.028 841 +0.07(+2.45%)
May 26, 2021 2.956 2.983 2.955 2.956 2,744 +0.02(+0.62%)
May 25, 2021 2.974 2.983 2.910 2.938 26,090 -0.04(-1.25%)
May 24, 2021 3.046 3.064 2.938 2.975 57,788 -0.04(-1.46%)
May 21, 2021 2.929 3.019 2.929 3.019 11,393 +0.08(+2.77%)
May 20, 2021 2.920 2.938 2.906 2.938 1,709 +0.01(+0.31%)
May 19, 2021 2.906 3.082 2.906 2.929 7,414 +0.02(+0.69%)
May 18, 2021 2.910 2.956 2.892 2.908 47,081 +0.02(+0.55%)
May 17, 2021 2.892 2.910 2.874 2.892 14,733 +0.00(+0.00%)
May 14, 2021 2.892 2.938 2.892 2.892 16,761 +0.01(+0.31%)
May 13, 2021 2.874 2.920 2.874 2.883 11,993 +0.01(+0.31%)
May 12, 2021 2.892 2.965 2.874 2.874 17,344 -0.03(-0.93%)
May 11, 2021 2.892 3.013 2.892 2.901 22,893 +0.03(+0.94%)
May 10, 2021 2.974 3.019 2.856 2.874 26,427 -0.09(-3.05%)
May 07, 2021 2.883 2.965 2.883 2.965 55,976 +0.08(+2.82%)
May 06, 2021 2.920 2.929 2.883 2.883 6,089 -0.01(-0.31%)
May 05, 2021 2.965 3.003 2.892 2.892 11,205 -0.05(-1.54%)
May 04, 2021 2.954 2.965 2.938 2.938 20,726 -0.03(-0.91%)
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.