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

Network-1 Sec Solu (NY: NTIP )

1.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2016 2.750 2.750 2.700 2.750 17,449 +0.04(+1.47%)
Oct 28, 2016 2.700 2.790 2.700 2.710 30,228 -0.01(-0.36%)
Oct 27, 2016 2.800 2.800 2.660 2.720 27,165 -0.00(-0.00%)
Oct 26, 2016 2.820 2.830 2.720 2.720 28,799 -0.08(-2.86%)
Oct 25, 2016 2.800 2.810 2.700 2.800 66,273 +0.02(+0.72%)
Oct 24, 2016 2.800 2.800 2.750 2.780 33,836 -0.01(-0.36%)
Oct 21, 2016 2.800 2.800 2.750 2.790 24,335 +0.01(+0.23%)
Oct 20, 2016 2.740 2.800 2.700 2.784 69,273 +0.05(+1.97%)
Oct 19, 2016 2.730 2.790 2.610 2.730 151,756 +0.04(+1.46%)
Oct 18, 2016 2.710 2.820 2.610 2.691 446,727 +0.02(+0.77%)
Oct 17, 2016 2.680 2.730 2.670 2.670 23,569 -0.03(-1.11%)
Oct 14, 2016 2.700 2.740 2.700 2.700 7,722 +0.02(+0.75%)
Oct 13, 2016 2.713 2.750 2.680 2.680 17,696 -0.03(-1.11%)
Oct 12, 2016 2.750 2.750 2.690 2.710 46,841 -0.02(-0.73%)
Oct 11, 2016 2.750 2.750 2.710 2.730 19,071 -0.04(-1.44%)
Oct 10, 2016 2.770 2.770 2.705 2.770 38,565 +0.02(+0.72%)
Oct 07, 2016 2.750 2.750 2.690 2.750 16,671 +0.00(+0.00%)
Oct 06, 2016 2.720 2.750 2.720 2.750 7,804 +0.00(+0.10%)
Oct 05, 2016 2.770 2.770 2.710 2.747 18,501 -0.00(-0.10%)
Oct 04, 2016 2.750 2.750 2.707 2.750 37,583 +0.00(+0.00%)
Oct 03, 2016 2.750 2.770 2.735 2.750 7,647 +0.02(+0.73%)
Sep 30, 2016 2.700 2.770 2.700 2.730 22,792 +0.01(+0.37%)
Sep 29, 2016 2.750 2.770 2.720 2.720 8,476 -0.05(-1.81%)
Sep 28, 2016 2.770 2.770 2.725 2.770 8,835 +0.00(+0.00%)
Sep 27, 2016 2.770 2.770 2.745 2.770 8,643 +0.01(+0.36%)
Sep 26, 2016 2.760 2.760 2.680 2.760 14,220 +0.04(+1.47%)
Sep 23, 2016 2.710 2.760 2.700 2.720 12,616 +0.03(+1.12%)
Sep 22, 2016 2.680 2.756 2.680 2.690 5,167 +0.00(+0.00%)
Sep 21, 2016 2.690 2.750 2.680 2.690 23,851 -0.02(-0.55%)
Sep 20, 2016 2.750 2.760 2.700 2.705 3,936 -0.02(-0.92%)
Sep 19, 2016 2.680 2.770 2.655 2.730 25,251 +0.03(+1.11%)
Sep 16, 2016 2.700 2.700 2.630 2.700 43,678 +0.04(+1.50%)
Sep 15, 2016 2.700 2.750 2.620 2.660 15,869 -0.02(-0.75%)
Sep 14, 2016 2.710 2.737 2.659 2.680 67,487 -0.01(-0.37%)
Sep 13, 2016 2.680 2.770 2.680 2.690 19,116 -0.01(-0.37%)
Sep 12, 2016 2.810 2.810 2.670 2.700 19,164 -0.07(-2.53%)
Sep 09, 2016 2.750 2.800 2.650 2.770 49,250 -0.01(-0.36%)
Sep 08, 2016 2.710 2.800 2.710 2.780 32,550 +0.12(+4.51%)
Sep 07, 2016 2.740 2.750 2.660 2.660 48,501 -0.08(-2.92%)
Sep 06, 2016 2.680 2.750 2.670 2.740 22,706 +0.03(+1.11%)
Sep 02, 2016 2.740 2.710 2.710 2.710 34,400 -0.04(-1.45%)
Sep 01, 2016 2.740 2.750 2.660 2.750 13,256 +0.04(+1.48%)
Aug 31, 2016 2.670 2.750 2.670 2.710 49,140 +0.05(+1.88%)
Aug 30, 2016 2.770 2.770 2.660 2.660 16,779 -0.10(-3.62%)
Aug 29, 2016 2.760 2.790 2.680 2.760 49,516 +0.03(+1.10%)
Aug 26, 2016 2.780 2.800 2.660 2.730 68,668 -0.03(-1.09%)
Aug 25, 2016 2.790 2.800 2.750 2.760 19,412 -0.01(-0.36%)
Aug 24, 2016 2.730 2.780 2.700 2.770 11,199 +0.05(+1.84%)
Aug 23, 2016 2.730 2.730 2.670 2.720 1,011 +0.03(+1.11%)
Aug 22, 2016 2.720 2.809 2.640 2.690 43,643 -0.01(-0.37%)
Aug 19, 2016 2.740 2.890 2.680 2.700 63,336 -0.02(-0.74%)
Aug 18, 2016 2.720 2.750 2.620 2.720 74,582 +0.02(+0.74%)
Aug 17, 2016 2.600 2.710 2.600 2.700 42,348 +0.10(+3.85%)
Aug 16, 2016 2.700 2.739 2.580 2.600 107,628 -0.09(-3.35%)
Aug 15, 2016 2.650 2.700 2.580 2.690 13,646 +0.08(+3.07%)
Aug 12, 2016 2.620 2.700 2.610 2.610 9,449 -0.04(-1.51%)
Aug 11, 2016 2.600 2.650 2.540 2.650 18,761 +0.05(+1.92%)
Aug 10, 2016 2.640 2.690 2.600 2.600 24,503 -0.09(-3.35%)
Aug 09, 2016 2.690 2.700 2.570 2.690 27,447 +0.03(+1.13%)
Aug 08, 2016 2.700 2.700 2.610 2.660 26,963 -0.02(-0.75%)
Aug 05, 2016 2.560 2.650 2.560 2.680 106,030 +0.11(+4.28%)
Aug 04, 2016 2.620 2.620 2.500 2.570 30,077 +0.00(+0.00%)
Aug 03, 2016 2.590 2.630 2.521 2.570 14,305 -0.04(-1.53%)
Aug 02, 2016 2.500 2.630 2.460 2.610 16,916 +0.13(+5.24%)
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.