Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Network-1 Sec Solu
(NY:
NTIP
)
1.560
+0.010 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
1.590
1.636
1.580
1.580
2,390
-0.02(-1.25%)
Jul 31, 2024
1.680
1.680
1.590
1.600
5,169
+0.02(+1.27%)
Jul 30, 2024
1.610
1.630
1.580
1.580
1,313
-0.01(-0.63%)
Jul 29, 2024
1.580
1.610
1.580
1.590
1,907
-0.02(-1.24%)
Jul 26, 2024
1.600
1.640
1.580
1.610
26,649
+0.03(+1.90%)
Jul 25, 2024
1.620
1.620
1.580
1.580
3,556
-0.01(-0.63%)
Jul 24, 2024
1.570
1.680
1.570
1.590
1,898
-0.02(-1.24%)
Jul 23, 2024
1.640
1.680
1.610
1.610
2,127
-0.02(-1.23%)
Jul 22, 2024
1.580
1.670
1.560
1.630
8,775
+0.05(+3.16%)
Jul 19, 2024
1.610
1.635
1.580
1.580
13,412
-0.03(-1.86%)
Jul 18, 2024
1.630
1.700
1.610
1.610
5,876
-0.04(-2.42%)
Jul 17, 2024
1.610
1.700
1.600
1.650
14,909
+0.01(+0.61%)
Jul 16, 2024
1.630
1.690
1.591
1.640
24,367
+0.05(+3.14%)
Jul 15, 2024
1.600
1.635
1.590
1.590
3,915
-0.01(-0.63%)
Jul 12, 2024
1.560
1.635
1.560
1.600
34,280
+0.02(+1.27%)
Jul 11, 2024
1.590
1.630
1.580
1.580
31,915
+0.02(+1.28%)
Jul 10, 2024
1.570
1.630
1.530
1.560
35,448
+0.02(+1.30%)
Jul 09, 2024
1.540
1.540
1.540
1.540
410
+0.01(+0.65%)
Jul 08, 2024
1.540
1.600
1.520
1.530
41,545
-0.02(-1.29%)
Jul 05, 2024
1.600
1.617
1.540
1.550
99,798
-0.03(-1.90%)
Jul 03, 2024
1.580
1.580
1.580
1.580
420
-0.01(-0.63%)
Jul 02, 2024
1.620
1.620
1.560
1.590
15,899
-0.03(-1.85%)
Jul 01, 2024
1.750
1.750
1.600
1.620
14,591
-0.16(-8.99%)
Jun 28, 2024
1.590
1.780
1.580
1.780
24,911
+0.18(+11.25%)
Jun 27, 2024
1.590
1.620
1.580
1.600
2,801
+0.00(+0.00%)
Jun 26, 2024
1.590
1.620
1.570
1.600
25,620
+0.03(+1.91%)
Jun 25, 2024
1.610
1.620
1.570
1.570
15,786
+0.00(+0.00%)
Jun 24, 2024
1.625
1.692
1.570
1.570
10,181
-0.01(-0.63%)
Jun 21, 2024
1.600
1.610
1.580
1.580
24,480
-0.01(-0.63%)
Jun 20, 2024
1.600
1.700
1.590
1.590
16,284
-0.03(-1.85%)
Jun 18, 2024
1.640
1.680
1.620
1.620
14,333
+0.00(+0.00%)
Jun 17, 2024
1.610
1.710
1.605
1.620
8,573
-0.02(-1.22%)
Jun 14, 2024
1.660
1.661
1.620
1.640
20,010
-0.01(-0.61%)
Jun 13, 2024
1.710
1.710
1.640
1.650
1,234
-0.09(-5.17%)
Jun 12, 2024
1.600
1.740
1.600
1.740
17,270
+0.11(+6.75%)
Jun 11, 2024
1.620
1.681
1.580
1.630
55,366
+0.01(+0.62%)
Jun 10, 2024
1.670
1.740
1.620
1.620
18,885
-0.03(-2.11%)
Jun 07, 2024
1.730
1.770
1.640
1.655
50,662
-0.05(-3.22%)
Jun 06, 2024
1.740
1.760
1.710
1.710
23,081
-0.02(-1.16%)
Jun 05, 2024
1.730
1.730
1.730
1.730
1,826
-0.02(-1.14%)
Jun 04, 2024
1.760
1.820
1.730
1.750
7,345
-0.05(-2.78%)
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
.