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 -0.020 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 2.030 2.100 2.007 2.100 12,066 +0.03(+1.45%)
Oct 29, 2015 2.100 2.100 1.890 2.070 65,321 -0.03(-1.43%)
Oct 28, 2015 2.070 2.100 2.070 2.100 1,874 +0.10(+5.00%)
Oct 27, 2015 2.001 2.070 1.943 2.000 13,477 -0.08(-3.85%)
Oct 26, 2015 2.020 2.100 2.020 2.080 2,692 -0.01(-0.48%)
Oct 23, 2015 1.980 2.150 1.910 2.090 133,445 +0.10(+5.29%)
Oct 22, 2015 2.020 2.020 1.933 1.985 1,653 +0.01(+0.42%)
Oct 21, 2015 1.900 2.030 1.887 1.977 10,844 +0.03(+1.37%)
Oct 20, 2015 2.030 2.030 1.900 1.950 10,147 -0.06(-2.99%)
Oct 19, 2015 1.940 2.030 1.740 2.010 128,689 -0.04(-1.95%)
Oct 16, 2015 2.000 2.070 1.970 2.050 21,763 -0.05(-2.38%)
Oct 15, 2015 2.030 2.125 2.010 2.100 13,389 -0.03(-1.41%)
Oct 14, 2015 2.050 2.140 2.000 2.130 14,353 +0.01(+0.47%)
Oct 13, 2015 2.020 2.138 1.950 2.120 24,233 +0.02(+0.95%)
Oct 12, 2015 2.080 2.175 2.040 2.100 31,290 -0.04(-1.87%)
Oct 09, 2015 2.130 2.160 2.024 2.140 51,008 +0.00(+0.00%)
Oct 08, 2015 2.106 2.180 2.020 2.140 48,620 +0.07(+3.38%)
Oct 07, 2015 2.130 2.130 2.070 2.070 4,228 -0.12(-5.48%)
Oct 06, 2015 2.180 2.190 2.110 2.190 3,521 +0.02(+0.92%)
Oct 05, 2015 2.180 2.200 2.105 2.170 2,674 +0.01(+0.46%)
Oct 02, 2015 2.140 2.170 2.040 2.160 14,946 +0.07(+3.35%)
Oct 01, 2015 2.050 2.090 1.990 2.090 10,437 +0.07(+3.47%)
Sep 30, 2015 2.060 2.100 2.010 2.020 7,307 -0.03(-1.46%)
Sep 29, 2015 2.100 2.100 2.010 2.050 21,051 -0.11(-5.09%)
Sep 28, 2015 2.180 2.180 2.020 2.160 23,910 +0.06(+2.86%)
Sep 25, 2015 2.180 2.250 2.010 2.100 54,172 -0.06(-2.78%)
Sep 24, 2015 2.210 2.210 2.060 2.160 4,373 -0.02(-0.92%)
Sep 23, 2015 2.140 2.180 2.070 2.180 3,562 +0.03(+1.40%)
Sep 22, 2015 2.120 2.190 2.120 2.150 9,564 +0.00(+0.00%)
Sep 21, 2015 2.250 2.310 2.140 2.150 14,960 -0.06(-2.71%)
Sep 18, 2015 2.380 2.390 2.120 2.210 109,709 -0.17(-7.14%)
Sep 17, 2015 2.380 2.380 2.350 2.380 25,640 +0.02(+0.85%)
Sep 16, 2015 2.370 2.390 2.340 2.360 18,081 -0.02(-0.84%)
Sep 15, 2015 2.380 2.380 2.300 2.380 28,741 +0.03(+1.28%)
Sep 14, 2015 2.290 2.350 2.290 2.350 28,223 +0.05(+2.17%)
Sep 11, 2015 2.300 2.300 2.250 2.300 21,234 +0.00(+0.00%)
Sep 10, 2015 2.310 2.320 2.220 2.300 20,888 +0.04(+1.77%)
Sep 09, 2015 2.260 2.260 2.180 2.260 60,107 +0.06(+2.73%)
Sep 08, 2015 2.210 2.270 2.140 2.200 20,779 +0.00(+0.00%)
Sep 04, 2015 2.210 2.200 2.200 2.200 58,500 +0.00(+0.00%)
Sep 03, 2015 2.130 2.200 2.062 2.200 117,741 +0.13(+6.28%)
Sep 02, 2015 2.191 2.200 2.070 2.070 57,182 -0.11(-5.05%)
Sep 01, 2015 2.180 2.180 2.110 2.180 16,696 +0.00(+0.00%)
Aug 31, 2015 2.130 2.200 2.110 2.180 8,409 +0.03(+1.40%)
Aug 28, 2015 2.100 2.200 2.100 2.150 7,722 +0.03(+1.42%)
Aug 27, 2015 2.080 2.160 2.050 2.120 32,461 -0.04(-1.85%)
Aug 26, 2015 2.160 2.249 2.110 2.160 60,746 -0.01(-0.46%)
Aug 25, 2015 2.210 2.240 2.120 2.170 36,450 -0.08(-3.56%)
Aug 24, 2015 2.280 2.280 2.070 2.250 10,303 -0.03(-1.32%)
Aug 21, 2015 2.260 2.290 2.180 2.280 11,340 -0.01(-0.44%)
Aug 20, 2015 2.300 2.300 2.250 2.290 38,502 +0.01(+0.44%)
Aug 19, 2015 2.200 2.300 2.140 2.280 19,842 +0.05(+2.24%)
Aug 18, 2015 2.285 2.290 2.200 2.230 3,257 -0.10(-4.29%)
Aug 17, 2015 2.210 2.350 2.065 2.330 52,299 -0.06(-2.51%)
Aug 14, 2015 2.340 2.400 2.330 2.390 18,218 +0.07(+3.02%)
Aug 13, 2015 2.220 2.390 2.220 2.320 55,898 +0.11(+4.98%)
Aug 12, 2015 2.200 2.240 2.130 2.210 4,682 +0.01(+0.45%)
Aug 11, 2015 2.180 2.250 2.180 2.200 5,279 +0.10(+4.76%)
Aug 10, 2015 2.150 2.270 2.100 2.100 185,822 -0.03(-1.41%)
Aug 07, 2015 2.130 2.170 2.091 2.130 23,174 +0.03(+1.43%)
Aug 06, 2015 2.190 2.195 2.100 2.100 28,256 -0.07(-3.23%)
Aug 05, 2015 2.140 2.185 2.140 2.170 3,613 +0.01(+0.64%)
Aug 04, 2015 2.170 2.170 2.110 2.156 8,189 -0.04(-1.99%)
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.