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 +0.230 (+14.84%)
Official Closing 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 (%)
Apr 29, 2022 2.343 2.343 2.296 2.305 4,248 -0.04(-1.60%)
Apr 28, 2022 2.315 2.343 2.277 2.343 15,771 +0.08(+3.73%)
Apr 27, 2022 2.286 2.305 2.258 2.258 2,277 -0.02(-0.82%)
Apr 26, 2022 2.296 2.296 2.258 2.277 3,540 -0.04(-1.64%)
Apr 25, 2022 2.277 2.324 2.258 2.315 6,373 +0.03(+1.25%)
Apr 22, 2022 2.371 2.371 2.277 2.286 20,477 -0.10(-4.31%)
Apr 21, 2022 2.390 2.390 2.380 2.390 2,662 +0.03(+1.30%)
Apr 20, 2022 2.287 2.380 2.287 2.359 7,691 +0.08(+3.59%)
Apr 19, 2022 2.380 2.380 2.277 2.277 4,762 -0.09(-3.95%)
Apr 18, 2022 2.315 2.378 2.303 2.371 9,191 +0.03(+1.20%)
Apr 14, 2022 2.347 2.347 2.337 2.343 2,930 -0.02(-0.77%)
Apr 13, 2022 2.314 2.367 2.292 2.361 16,862 +0.06(+2.41%)
Apr 12, 2022 2.312 2.324 2.290 2.305 7,662 +0.01(+0.41%)
Apr 11, 2022 2.408 2.408 2.296 2.296 19,523 -0.11(-4.67%)
Apr 08, 2022 2.371 2.408 2.367 2.408 10,018 +0.06(+2.39%)
Apr 07, 2022 2.361 2.371 2.343 2.352 15,750 +0.01(+0.40%)
Apr 06, 2022 2.305 2.361 2.305 2.343 12,607 -0.01(-0.40%)
Apr 05, 2022 2.408 2.408 2.352 2.352 4,006 -0.02(-0.86%)
Apr 04, 2022 2.418 2.436 2.345 2.372 13,985 -0.05(-1.87%)
Apr 01, 2022 2.296 2.474 2.296 2.418 13,838 -0.03(-1.15%)
Mar 31, 2022 2.399 2.446 2.371 2.446 11,364 +0.10(+4.40%)
Mar 30, 2022 2.305 2.343 2.305 2.343 54,440 +0.06(+2.46%)
Mar 29, 2022 2.268 2.315 2.258 2.286 15,024 -0.01(-0.41%)
Mar 28, 2022 2.244 2.300 2.221 2.296 107,134 +0.07(+2.94%)
Mar 25, 2022 2.230 2.249 2.230 2.230 51,245 -0.01(-0.42%)
Mar 24, 2022 2.296 2.296 2.214 2.240 29,055 +0.00(+0.00%)
Mar 23, 2022 2.268 2.296 2.221 2.240 31,328 -0.07(-3.24%)
Mar 22, 2022 2.333 2.333 2.249 2.315 15,782 +0.00(+0.00%)
Mar 21, 2022 2.296 2.340 2.296 2.315 25,891 +0.07(+3.35%)
Mar 18, 2022 2.333 2.352 2.240 2.240 27,156 -0.10(-4.40%)
Mar 17, 2022 2.305 2.352 2.305 2.343 15,136 +0.04(+1.63%)
Mar 16, 2022 2.296 2.333 2.296 2.305 2,678 +0.01(+0.41%)
Mar 15, 2022 2.277 2.315 2.221 2.296 11,739 +0.01(+0.41%)
Mar 14, 2022 2.361 2.380 2.286 2.286 26,011 -0.08(-3.56%)
Mar 11, 2022 2.375 2.375 2.343 2.371 5,065 +0.00(+0.00%)
Mar 10, 2022 2.380 2.408 2.343 2.371 16,656 -0.01(-0.39%)
Mar 09, 2022 2.427 2.431 2.361 2.380 19,851 -0.02(-0.78%)
Mar 08, 2022 2.483 2.483 2.371 2.399 14,980 +0.01(+0.39%)
Mar 07, 2022 2.426 2.472 2.390 2.390 24,821 -0.04(-1.52%)
Mar 04, 2022 2.435 2.435 2.417 2.426 9,213 -0.01(-0.38%)
Mar 03, 2022 2.426 2.481 2.399 2.435 18,458 +0.03(+1.14%)
Mar 02, 2022 2.417 2.463 2.408 2.408 29,223 +0.06(+2.34%)
Mar 01, 2022 2.362 2.421 2.344 2.353 21,483 -0.01(-0.39%)
Feb 28, 2022 2.408 2.417 2.344 2.362 16,095 +0.02(+0.78%)
Feb 25, 2022 2.371 2.390 2.344 2.344 7,606 -0.03(-1.16%)
Feb 24, 2022 2.438 2.438 2.353 2.371 23,295 +0.02(+1.01%)
Feb 23, 2022 2.445 2.445 2.348 2.348 23,801 -0.07(-2.88%)
Feb 22, 2022 2.509 2.527 2.417 2.417 8,960 -0.09(-3.62%)
Feb 18, 2022 2.508 0 -0.02(-0.77%)
Feb 17, 2022 2.555 2.555 2.527 2.527 8,998 -0.05(-1.79%)
Feb 16, 2022 2.601 2.605 2.573 2.573 4,110 -0.04(-1.41%)
Feb 15, 2022 2.592 2.628 2.528 2.610 56,256 +0.03(+1.07%)
Feb 14, 2022 2.491 2.596 2.481 2.583 29,758 +0.08(+3.31%)
Feb 11, 2022 2.527 2.527 2.500 2.500 4,845 -0.04(-1.45%)
Feb 10, 2022 2.537 2.537 2.527 2.537 3,773 +0.03(+1.10%)
Feb 09, 2022 2.537 2.537 2.481 2.509 5,650 +0.01(+0.37%)
Feb 08, 2022 2.500 2.521 2.483 2.500 13,830 +0.00(+0.00%)
Feb 07, 2022 2.491 2.500 2.454 2.500 11,151 +0.01(+0.37%)
Feb 04, 2022 2.527 2.527 2.481 2.491 12,053 -0.04(-1.45%)
Feb 03, 2022 2.481 2.537 2.527 252,427 +0.03(+1.10%)
Feb 02, 2022 2.491 2.500 2.435 2.500 10,784 +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.