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
)
1.450
-0.010 (-0.68%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 26, 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 (%)
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%)
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%)
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
.