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

Network-1 Sec Solu (NY: NTIP )

1.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 29, 2022 2.500 2.500 2.450 2.460 3,981 -0.04(-1.60%)
Apr 28, 2022 2.470 2.500 2.430 2.500 14,779 +0.09(+3.73%)
Apr 27, 2022 2.440 2.460 2.410 2.410 2,134 -0.02(-0.82%)
Apr 26, 2022 2.450 2.450 2.410 2.430 3,318 -0.04(-1.64%)
Apr 25, 2022 2.430 2.480 2.410 2.470 5,972 +0.03(+1.25%)
Apr 22, 2022 2.530 2.530 2.430 2.440 19,189 -0.11(-4.31%)
Apr 21, 2022 2.550 2.550 2.540 2.550 2,495 +0.03(+1.30%)
Apr 20, 2022 2.440 2.540 2.440 2.517 7,207 +0.09(+3.59%)
Apr 19, 2022 2.540 2.540 2.430 2.430 4,463 -0.10(-3.95%)
Apr 18, 2022 2.470 2.537 2.457 2.530 8,613 +0.03(+1.20%)
Apr 14, 2022 2.504 2.504 2.494 2.500 2,746 -0.02(-0.77%)
Apr 13, 2022 2.469 2.526 2.446 2.519 15,801 +0.06(+2.41%)
Apr 12, 2022 2.467 2.480 2.444 2.460 7,180 +0.01(+0.41%)
Apr 11, 2022 2.570 2.570 2.450 2.450 18,295 -0.12(-4.67%)
Apr 08, 2022 2.530 2.570 2.526 2.570 9,388 +0.06(+2.39%)
Apr 07, 2022 2.520 2.530 2.500 2.510 14,759 +0.01(+0.40%)
Apr 06, 2022 2.460 2.520 2.460 2.500 11,814 -0.01(-0.40%)
Apr 05, 2022 2.570 2.570 2.510 2.510 3,754 -0.02(-0.86%)
Apr 04, 2022 2.580 2.600 2.503 2.532 13,105 -0.05(-1.87%)
Apr 01, 2022 2.450 2.640 2.450 2.580 12,968 -0.03(-1.15%)
Mar 31, 2022 2.560 2.610 2.530 2.610 10,649 +0.11(+4.40%)
Mar 30, 2022 2.460 2.500 2.460 2.500 51,014 +0.06(+2.46%)
Mar 29, 2022 2.420 2.470 2.410 2.440 14,079 -0.01(-0.41%)
Mar 28, 2022 2.395 2.454 2.370 2.450 100,392 +0.07(+2.94%)
Mar 25, 2022 2.380 2.400 2.380 2.380 48,020 -0.01(-0.42%)
Mar 24, 2022 2.450 2.450 2.363 2.390 27,227 +0.00(+0.00%)
Mar 23, 2022 2.420 2.450 2.370 2.390 29,357 -0.08(-3.24%)
Mar 22, 2022 2.490 2.490 2.400 2.470 14,789 +0.00(+0.00%)
Mar 21, 2022 2.450 2.497 2.450 2.470 24,262 +0.08(+3.35%)
Mar 18, 2022 2.490 2.510 2.390 2.390 25,447 -0.11(-4.40%)
Mar 17, 2022 2.460 2.510 2.460 2.500 14,184 +0.04(+1.63%)
Mar 16, 2022 2.450 2.490 2.450 2.460 2,510 +0.01(+0.41%)
Mar 15, 2022 2.430 2.470 2.370 2.450 11,001 +0.01(+0.41%)
Mar 14, 2022 2.520 2.540 2.440 2.440 24,374 -0.09(-3.56%)
Mar 11, 2022 2.535 2.535 2.500 2.530 4,747 +0.00(+0.00%)
Mar 10, 2022 2.540 2.570 2.500 2.530 15,608 -0.01(-0.39%)
Mar 09, 2022 2.590 2.595 2.520 2.540 18,602 -0.02(-0.78%)
Mar 08, 2022 2.650 2.650 2.530 2.560 14,038 -0.04(-1.54%)
Mar 07, 2022 2.640 2.690 2.600 2.600 22,812 -0.04(-1.52%)
Mar 04, 2022 2.650 2.650 2.630 2.640 8,468 -0.01(-0.38%)
Mar 03, 2022 2.640 2.700 2.610 2.650 16,964 +0.03(+1.15%)
Mar 02, 2022 2.630 2.680 2.620 2.620 26,858 +0.06(+2.34%)
Mar 01, 2022 2.570 2.634 2.550 2.560 19,744 -0.01(-0.39%)
Feb 28, 2022 2.620 2.630 2.550 2.570 14,792 +0.02(+0.78%)
Feb 25, 2022 2.580 2.600 2.550 2.550 6,991 -0.03(-1.16%)
Feb 24, 2022 2.652 2.652 2.560 2.580 21,410 +0.03(+1.01%)
Feb 23, 2022 2.660 2.660 2.554 2.554 21,875 -0.08(-2.88%)
Feb 22, 2022 2.730 2.750 2.630 2.630 8,235 -0.10(-3.62%)
Feb 18, 2022 2.729 0 -0.02(-0.77%)
Feb 17, 2022 2.780 2.780 2.750 2.750 8,270 -0.05(-1.79%)
Feb 16, 2022 2.830 2.835 2.800 2.800 3,778 -0.04(-1.41%)
Feb 15, 2022 2.820 2.860 2.750 2.840 51,702 +0.03(+1.07%)
Feb 14, 2022 2.710 2.825 2.700 2.810 27,349 +0.09(+3.31%)
Feb 11, 2022 2.750 2.750 2.720 2.720 4,453 -0.04(-1.45%)
Feb 10, 2022 2.760 2.760 2.750 2.760 3,468 +0.03(+1.10%)
Feb 09, 2022 2.760 2.760 2.700 2.730 5,193 +0.01(+0.37%)
Feb 08, 2022 2.720 2.743 2.702 2.720 12,711 +0.00(+0.00%)
Feb 07, 2022 2.710 2.720 2.670 2.720 10,249 +0.01(+0.37%)
Feb 04, 2022 2.750 2.750 2.700 2.710 11,078 -0.04(-1.45%)
Feb 03, 2022 2.700 2.760 2.750 231,992 +0.03(+1.10%)
Feb 02, 2022 2.710 2.720 2.650 2.720 9,911 +0.06(+2.26%)
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.