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

Network-1 Sec Solu (NY: NTIP )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 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 -0.12(-7.27%)
Sep 11, 2024 1.610 1.650 1.560 1.650 9,122 +0.09(+5.77%)
Sep 10, 2024 1.590 1.590 1.540 1.560 3,990 -0.03(-1.89%)
Sep 09, 2024 1.550 1.607 1.550 1.590 4,737 -0.01(-0.63%)
Sep 06, 2024 1.550 1.600 1.550 1.600 2,674 +0.03(+1.91%)
Sep 05, 2024 1.580 1.580 1.570 1.570 1,075 +0.02(+1.29%)
Sep 04, 2024 1.550 1.575 1.550 1.550 1,085 -0.00(-0.32%)
Sep 03, 2024 1.570 1.590 1.540 1.555 22,067 -0.07(-4.24%)
Aug 30, 2024 1.624 1.624 1.624 1.624 504 +0.06(+3.76%)
Aug 29, 2024 1.700 1.700 1.565 1.565 12,509 -0.01(-0.32%)
Aug 28, 2024 1.560 1.570 1.550 1.570 4,448 -0.03(-1.84%)
Aug 27, 2024 1.560 1.600 1.560 1.599 6,465 +0.05(+3.19%)
Aug 26, 2024 1.565 1.565 1.550 1.550 830 -0.01(-0.64%)
Aug 23, 2024 1.550 1.630 1.550 1.560 594 +0.01(+0.65%)
Aug 22, 2024 1.570 1.571 1.550 1.550 9,883 -0.05(-3.13%)
Aug 21, 2024 1.660 1.670 1.590 1.600 4,319 -0.04(-2.44%)
Aug 20, 2024 1.620 1.660 1.560 1.640 12,740 +0.04(+2.50%)
Aug 19, 2024 1.610 1.615 1.595 1.600 2,727 -0.01(-0.62%)
Aug 16, 2024 1.550 1.660 1.550 1.610 585 +0.06(+3.87%)
Aug 15, 2024 1.580 1.580 1.550 1.550 702 -0.05(-3.13%)
Aug 14, 2024 1.600 1.610 1.600 1.600 15,732 +0.04(+2.56%)
Aug 13, 2024 1.540 1.560 1.540 1.560 1,157 +0.02(+1.30%)
Aug 12, 2024 1.540 1.540 1.540 1.540 3,205 +0.00(+0.00%)
Aug 09, 2024 1.550 1.550 1.540 1.540 7,268 -0.02(-1.28%)
Aug 08, 2024 1.580 1.650 1.550 1.560 38,397 +0.00(+0.00%)
Aug 07, 2024 1.680 1.680 1.560 1.560 10,863 -0.04(-2.49%)
Aug 06, 2024 1.612 1.612 1.589 1.600 2,877 +0.03(+1.90%)
Aug 05, 2024 1.560 1.630 1.550 1.570 4,054 +0.01(+0.64%)
Aug 02, 2024 1.650 1.650 1.560 1.560 5,966 -0.02(-1.27%)
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.