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

Network-1 Sec Solu (NY: NTIP )

1.760 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 2.280 2.280 2.200 2.220 29,466 -0.08(-3.48%)
Feb 27, 2023 2.320 2.350 2.250 2.300 26,774 +0.06(+2.68%)
Feb 24, 2023 2.235 2.300 2.235 2.240 8,829 -0.06(-2.61%)
Feb 23, 2023 2.290 2.300 2.230 2.300 12,403 +0.09(+4.07%)
Feb 22, 2023 2.280 2.280 2.210 2.210 10,862 -0.05(-2.21%)
Feb 21, 2023 2.280 2.370 2.200 2.260 27,134 -0.04(-1.74%)
Feb 17, 2023 2.290 2.400 2.290 2.300 20,293 -0.05(-2.13%)
Feb 16, 2023 2.220 2.600 2.166 2.350 341,302 +0.14(+6.33%)
Feb 15, 2023 2.230 2.240 2.170 2.210 11,989 -0.02(-0.90%)
Feb 14, 2023 2.200 2.247 2.190 2.230 8,073 +0.06(+2.76%)
Feb 13, 2023 2.260 2.330 2.100 2.170 48,810 -0.05(-2.25%)
Feb 10, 2023 2.220 2.220 2.220 2.220 660 -0.07(-3.06%)
Feb 09, 2023 2.260 2.290 2.240 2.290 3,703 +0.01(+0.43%)
Feb 08, 2023 2.260 2.280 2.250 2.280 1,564 +0.04(+1.79%)
Feb 07, 2023 2.240 2.260 2.240 2.240 5,315 -0.03(-1.32%)
Feb 06, 2023 2.210 2.270 2.210 2.270 2,136 +0.08(+3.65%)
Feb 03, 2023 2.150 2.260 2.150 2.190 6,619 -0.05(-2.23%)
Feb 02, 2023 2.230 2.240 2.220 2.240 1,771 +0.04(+1.82%)
Feb 01, 2023 2.230 2.240 2.200 2.200 5,320 -0.03(-1.35%)
Jan 31, 2023 2.200 2.230 2.200 2.230 13,739 +0.03(+1.36%)
Jan 30, 2023 2.230 2.230 2.200 2.200 8,496 -0.02(-0.90%)
Jan 27, 2023 2.200 2.220 2.190 2.220 2,653 +0.00(+0.00%)
Jan 26, 2023 2.240 2.240 2.220 2.220 1,521 -0.03(-1.33%)
Jan 25, 2023 2.200 2.250 2.200 2.250 1,617 -0.01(-0.44%)
Jan 24, 2023 2.250 2.260 2.210 2.260 9,460 +0.06(+2.72%)
Jan 23, 2023 2.190 2.200 2.180 2.200 3,565 -0.02(-0.90%)
Jan 20, 2023 2.200 2.231 2.200 2.220 9,046 -0.01(-0.45%)
Jan 19, 2023 2.180 2.230 2.180 2.230 1,127 +0.06(+2.76%)
Jan 18, 2023 2.200 2.240 2.170 2.170 1,585 -0.04(-1.81%)
Jan 17, 2023 2.260 2.260 2.210 2.210 12,337 -0.07(-3.07%)
Jan 13, 2023 2.280 2.280 2.280 2.280 1,031 +0.01(+0.23%)
Jan 12, 2023 2.200 2.296 2.200 2.275 1,972 +0.00(+0.21%)
Jan 11, 2023 2.230 2.270 2.230 2.270 2,819 +0.05(+2.25%)
Jan 10, 2023 2.250 2.260 2.200 2.220 2,729 -0.03(-1.33%)
Jan 09, 2023 2.180 2.271 2.180 2.250 4,768 +0.02(+0.90%)
Jan 06, 2023 2.230 2.230 2.230 2.230 411 +0.00(+0.00%)
Jan 05, 2023 2.210 2.230 2.190 2.230 3,558 +0.00(+0.00%)
Jan 04, 2023 2.230 2.272 2.200 2.230 17,312 -0.02(-0.89%)
Jan 03, 2023 2.190 2.250 2.190 2.250 2,192 +0.05(+2.27%)
Dec 30, 2022 2.200 2.240 2.190 2.200 12,477 +0.00(+0.00%)
Dec 29, 2022 2.170 2.200 2.150 2.200 11,558 +0.03(+1.56%)
Dec 28, 2022 2.200 2.210 2.135 2.166 17,420 -0.03(-1.54%)
Dec 27, 2022 2.200 2.211 2.200 2.200 7,446 +0.00(+0.00%)
Dec 23, 2022 2.216 2.218 2.200 2.200 4,265 -0.04(-1.84%)
Dec 22, 2022 2.155 2.280 2.150 2.241 19,520 +0.03(+1.42%)
Dec 21, 2022 2.200 2.260 2.160 2.210 24,225 -0.02(-0.90%)
Dec 20, 2022 2.200 2.230 2.110 2.230 26,889 +0.01(+0.45%)
Dec 19, 2022 2.190 2.250 2.120 2.220 26,217 -0.03(-1.33%)
Dec 16, 2022 2.150 2.250 2.130 2.250 7,774 +0.07(+3.21%)
Dec 15, 2022 2.160 2.220 2.160 2.180 14,371 -0.01(-0.46%)
Dec 14, 2022 2.240 2.240 2.130 2.190 20,106 +0.06(+2.59%)
Dec 13, 2022 2.170 2.240 2.130 2.135 21,369 -0.06(-2.52%)
Dec 12, 2022 2.200 2.200 2.190 2.190 4,572 -0.01(-0.45%)
Dec 09, 2022 2.180 2.200 2.160 2.200 7,331 +0.03(+1.38%)
Dec 08, 2022 2.180 2.230 2.150 2.170 29,390 -0.04(-1.81%)
Dec 07, 2022 2.200 2.220 2.200 2.210 6,858 -0.03(-1.34%)
Dec 06, 2022 2.210 2.290 2.210 2.240 12,000 +0.05(+2.28%)
Dec 05, 2022 2.197 2.204 2.190 2.190 2,026 -0.01(-0.45%)
Dec 02, 2022 2.200 2.250 2.191 2.200 36,719 +0.00(+0.00%)
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.