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

Network-1 Sec Solu (NY: NTIP )

1.320 -0.010 (-0.75%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 27, 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 (%)
Nov 26, 2024 1.350 1.350 1.310 1.330 5,018 -0.01(-0.75%)
Nov 25, 2024 1.370 1.390 1.340 1.340 15,608 -0.03(-2.19%)
Nov 22, 2024 1.390 1.390 1.350 1.370 9,935 +0.00(+0.00%)
Nov 21, 2024 1.350 1.390 1.350 1.370 15,342 +0.02(+1.48%)
Nov 20, 2024 1.390 1.390 1.320 1.350 12,590 +0.03(+2.27%)
Nov 19, 2024 1.350 1.380 1.300 1.320 52,093 -0.01(-0.75%)
Nov 18, 2024 1.290 1.380 1.290 1.330 33,006 -0.02(-1.48%)
Nov 15, 2024 1.330 1.350 1.290 1.350 3,618 +0.00(+0.00%)
Nov 14, 2024 1.290 1.350 1.290 1.350 369,347 +0.03(+2.27%)
Nov 13, 2024 1.309 1.350 1.309 1.320 202,110 +0.02(+1.54%)
Nov 12, 2024 1.300 1.330 1.300 1.300 9,236 +0.00(+0.00%)
Nov 11, 2024 1.300 1.320 1.290 1.300 9,455 -0.01(-0.46%)
Nov 08, 2024 1.310 1.310 1.280 1.306 9,646 +0.02(+1.24%)
Nov 07, 2024 1.300 1.312 1.280 1.290 33,791 +0.01(+0.78%)
Nov 06, 2024 1.290 1.340 1.270 1.280 51,467 +0.00(+0.00%)
Nov 05, 2024 1.300 1.300 1.280 1.280 14,012 +0.00(+0.00%)
Nov 04, 2024 1.340 1.340 1.280 1.280 11,004 +0.00(+0.00%)
Nov 01, 2024 1.280 1.300 1.270 1.280 5,858 -0.02(-1.54%)
Oct 31, 2024 1.260 1.310 1.260 1.300 16,446 +0.01(+0.78%)
Oct 30, 2024 1.290 1.310 1.290 1.290 3,932 +0.01(+0.78%)
Oct 29, 2024 1.310 1.310 1.280 1.280 8,075 -0.02(-1.54%)
Oct 28, 2024 1.340 1.350 1.290 1.300 58,725 -0.02(-1.52%)
Oct 25, 2024 1.340 1.370 1.320 1.320 36,784 -0.03(-2.22%)
Oct 24, 2024 1.330 1.360 1.300 1.350 26,211 +0.01(+0.75%)
Oct 23, 2024 1.290 1.340 1.290 1.340 71,955 +0.05(+3.88%)
Oct 22, 2024 1.270 1.303 1.270 1.290 28,575 +0.03(+2.38%)
Oct 21, 2024 1.339 1.350 1.260 1.260 20,516 -0.07(-5.26%)
Oct 18, 2024 1.370 1.390 1.330 1.330 3,527 -0.02(-1.48%)
Oct 17, 2024 1.300 1.350 1.270 1.350 25,481 +0.06(+4.65%)
Oct 16, 2024 1.260 1.300 1.250 1.290 67,995 +0.04(+3.20%)
Oct 15, 2024 1.300 1.300 1.240 1.250 123,477 -0.03(-2.34%)
Oct 14, 2024 1.330 1.363 1.270 1.280 104,303 -0.06(-4.48%)
Oct 11, 2024 1.340 1.386 1.340 1.340 20,004 -0.01(-0.74%)
Oct 10, 2024 1.380 1.390 1.350 1.350 29,864 -0.02(-1.46%)
Oct 09, 2024 1.360 1.400 1.350 1.370 65,231 -0.01(-0.72%)
Oct 08, 2024 1.380 1.450 1.380 1.380 24,893 +0.00(+0.00%)
Oct 07, 2024 1.410 1.411 1.360 1.380 54,179 +0.00(+0.00%)
Oct 04, 2024 1.370 1.390 1.360 1.380 48,863 +0.01(+0.73%)
Oct 03, 2024 1.370 1.400 1.370 1.370 24,283 -0.01(-0.72%)
Oct 02, 2024 1.380 1.410 1.370 1.380 33,861 -0.02(-1.43%)
Oct 01, 2024 1.400 1.470 1.380 1.400 56,297 +0.00(+0.00%)
Sep 30, 2024 1.460 1.473 1.360 1.400 27,509 -0.04(-2.78%)
Sep 27, 2024 1.470 1.497 1.400 1.440 30,560 -0.01(-0.69%)
Sep 26, 2024 1.500 1.530 1.420 1.450 47,833 -0.01(-0.68%)
Sep 25, 2024 1.435 1.540 1.425 1.460 24,180 -0.01(-0.68%)
Sep 24, 2024 1.500 1.500 1.430 1.470 36,037 +0.00(+0.00%)
Sep 23, 2024 1.750 1.750 1.455 1.470 86,041 -0.31(-17.42%)
Sep 20, 2024 1.540 1.780 1.540 1.780 47,608 +0.23(+14.84%)
Sep 19, 2024 1.602 1.602 1.540 1.550 5,620 +0.01(+0.65%)
Sep 18, 2024 1.550 1.560 1.540 1.540 6,734 -0.01(-0.65%)
Sep 17, 2024 1.540 1.570 1.540 1.550 47,786 +0.01(+0.65%)
Sep 16, 2024 1.570 1.620 1.540 1.540 6,113 -0.00(-0.01%)
Sep 13, 2024 1.540 1.549 1.520 1.540 9,425 +0.01(+0.66%)
Sep 12, 2024 1.530 1.560 1.500 1.530 13,915 -0.07(-4.38%)
Sep 11, 2024 1.561 1.600 1.513 1.600 9,407 +0.09(+5.77%)
Sep 10, 2024 1.542 1.542 1.493 1.513 4,114 -0.03(-1.89%)
Sep 09, 2024 1.503 1.558 1.503 1.542 4,885 -0.01(-0.63%)
Sep 06, 2024 1.503 1.552 1.503 1.552 2,757 +0.03(+1.91%)
Sep 05, 2024 1.532 1.532 1.522 1.522 1,108 +0.02(+1.29%)
Sep 04, 2024 1.503 1.527 1.503 1.503 1,118 -0.00(-0.32%)
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.