Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Network-1 Sec Solu (NY: NTIP )

1.620 -0.030 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 30, 2016 3.000 3.200 3.000 3.100 114,941 +0.05(+1.64%)
Nov 29, 2016 3.100 3.150 2.955 3.050 65,999 +0.00(+0.00%)
Nov 28, 2016 3.050 3.200 2.900 3.050 114,079 -0.05(-1.61%)
Nov 25, 2016 3.050 3.150 3.000 3.100 51,091 +0.10(+3.33%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.15(+5.26%)
Nov 22, 2016 3.000 3.200 2.850 2.850 74,397 -0.10(-3.39%)
Nov 21, 2016 3.100 3.200 2.715 2.950 386,644 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.745 3.000 214,440 +0.25(+9.09%)
Nov 17, 2016 2.800 2.800 2.700 2.750 119,475 +0.00(+0.00%)
Nov 16, 2016 2.800 2.800 2.655 2.750 415,547 +0.02(+0.92%)
Nov 15, 2016 2.800 2.800 2.700 2.725 292,143 -0.07(-2.68%)
Nov 14, 2016 2.850 2.850 2.700 2.800 91,143 +0.10(+3.70%)
Nov 11, 2016 2.750 2.800 2.650 2.700 140,427 +0.00(+0.00%)
Nov 10, 2016 2.700 2.750 2.650 2.700 21,510 +0.05(+1.89%)
Nov 09, 2016 2.700 2.700 2.610 2.650 10,045 +0.00(+0.00%)
Nov 08, 2016 2.636 2.700 2.600 2.650 37,133 -0.05(-1.85%)
Nov 07, 2016 2.700 2.700 2.500 2.700 32,823 +0.05(+1.89%)
Nov 04, 2016 2.750 2.750 2.650 2.650 15,024 -0.05(-1.85%)
Nov 03, 2016 2.750 2.750 2.700 2.700 3,857 +0.00(+0.00%)
Nov 02, 2016 2.750 2.750 2.650 2.700 3,906 +0.00(+0.00%)
Nov 01, 2016 2.750 2.750 2.650 2.700 160,531 -0.05(-1.82%)
Oct 31, 2016 2.750 2.750 2.700 2.750 17,449 +0.04(+1.47%)
Oct 28, 2016 2.700 2.790 2.700 2.710 30,228 -0.01(-0.36%)
Oct 27, 2016 2.800 2.800 2.660 2.720 27,165 -0.00(-0.00%)
Oct 26, 2016 2.820 2.830 2.720 2.720 28,799 -0.08(-2.86%)
Oct 25, 2016 2.800 2.810 2.700 2.800 66,273 +0.02(+0.72%)
Oct 24, 2016 2.800 2.800 2.750 2.780 33,836 -0.01(-0.36%)
Oct 21, 2016 2.800 2.800 2.750 2.790 24,335 +0.01(+0.23%)
Oct 20, 2016 2.740 2.800 2.700 2.784 69,273 +0.05(+1.97%)
Oct 19, 2016 2.730 2.790 2.610 2.730 151,756 +0.04(+1.46%)
Oct 18, 2016 2.710 2.820 2.610 2.691 446,727 +0.02(+0.77%)
Oct 17, 2016 2.680 2.730 2.670 2.670 23,569 -0.03(-1.11%)
Oct 14, 2016 2.700 2.740 2.700 2.700 7,722 +0.02(+0.75%)
Oct 13, 2016 2.713 2.750 2.680 2.680 17,696 -0.03(-1.11%)
Oct 12, 2016 2.750 2.750 2.690 2.710 46,841 -0.02(-0.73%)
Oct 11, 2016 2.750 2.750 2.710 2.730 19,071 -0.04(-1.44%)
Oct 10, 2016 2.770 2.770 2.705 2.770 38,565 +0.02(+0.72%)
Oct 07, 2016 2.750 2.750 2.690 2.750 16,671 +0.00(+0.00%)
Oct 06, 2016 2.720 2.750 2.720 2.750 7,804 +0.00(+0.10%)
Oct 05, 2016 2.770 2.770 2.710 2.747 18,501 -0.00(-0.10%)
Oct 04, 2016 2.750 2.750 2.707 2.750 37,583 +0.00(+0.00%)
Oct 03, 2016 2.750 2.770 2.735 2.750 7,647 +0.02(+0.73%)
Sep 30, 2016 2.700 2.770 2.700 2.730 22,792 +0.01(+0.37%)
Sep 29, 2016 2.750 2.770 2.720 2.720 8,476 -0.05(-1.81%)
Sep 28, 2016 2.770 2.770 2.725 2.770 8,835 +0.00(+0.00%)
Sep 27, 2016 2.770 2.770 2.745 2.770 8,643 +0.01(+0.36%)
Sep 26, 2016 2.760 2.760 2.680 2.760 14,220 +0.04(+1.47%)
Sep 23, 2016 2.710 2.760 2.700 2.720 12,616 +0.03(+1.12%)
Sep 22, 2016 2.680 2.756 2.680 2.690 5,167 +0.00(+0.00%)
Sep 21, 2016 2.690 2.750 2.680 2.690 23,851 -0.02(-0.55%)
Sep 20, 2016 2.750 2.760 2.700 2.705 3,936 -0.02(-0.92%)
Sep 19, 2016 2.680 2.770 2.655 2.730 25,251 +0.03(+1.11%)
Sep 16, 2016 2.700 2.700 2.630 2.700 43,678 +0.04(+1.50%)
Sep 15, 2016 2.700 2.750 2.620 2.660 15,869 -0.02(-0.75%)
Sep 14, 2016 2.710 2.737 2.659 2.680 67,487 -0.01(-0.37%)
Sep 13, 2016 2.680 2.770 2.680 2.690 19,116 -0.01(-0.37%)
Sep 12, 2016 2.810 2.810 2.670 2.700 19,164 -0.07(-2.53%)
Sep 09, 2016 2.750 2.800 2.650 2.770 49,250 -0.01(-0.36%)
Sep 08, 2016 2.710 2.800 2.710 2.780 32,550 +0.12(+4.51%)
Sep 07, 2016 2.740 2.750 2.660 2.660 48,501 -0.08(-2.92%)
Sep 06, 2016 2.680 2.750 2.670 2.740 22,706 +0.03(+1.11%)
Sep 02, 2016 2.740 2.710 2.710 2.710 34,400 -0.04(-1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.