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 (%)
May 31, 2023 2.270 2.297 2.200 2.200 11,579 -0.05(-2.44%)
May 30, 2023 2.270 2.300 2.250 2.255 7,412 -0.04(-1.53%)
May 26, 2023 2.292 2.292 2.290 2.290 3,217 +0.04(+1.78%)
May 25, 2023 2.300 2.340 2.250 2.250 1,737 -0.09(-3.85%)
May 24, 2023 2.220 2.340 2.220 2.340 1,192 +0.09(+4.00%)
May 23, 2023 2.250 2.260 2.250 2.250 778 -0.02(-0.88%)
May 22, 2023 2.296 2.296 2.250 2.270 882 -0.03(-1.30%)
May 19, 2023 2.290 2.340 2.290 2.300 1,645 -0.01(-0.43%)
May 18, 2023 2.300 2.310 2.270 2.310 2,429 -0.03(-1.29%)
May 17, 2023 2.320 2.340 2.260 2.340 17,198 +0.04(+1.74%)
May 16, 2023 2.280 2.300 2.250 2.300 4,544 -0.01(-0.30%)
May 15, 2023 2.263 2.307 2.250 2.307 960 +0.05(+2.07%)
May 12, 2023 2.260 2.332 2.260 2.260 1,900 -0.08(-3.42%)
May 11, 2023 2.310 2.340 2.260 2.340 2,145 -0.01(-0.43%)
May 10, 2023 2.250 2.350 2.240 2.350 10,072 +0.10(+4.44%)
May 09, 2023 2.199 2.250 2.175 2.250 9,522 +0.06(+2.74%)
May 05, 2023 2.190 260 -0.01(-0.45%)
May 04, 2023 2.205 2.205 2.200 2.200 552 +0.05(+2.33%)
May 03, 2023 2.230 2.239 2.150 2.150 4,751 -0.08(-3.59%)
May 02, 2023 2.130 2.230 2.100 2.230 11,362 +0.13(+6.19%)
May 01, 2023 2.100 2.139 2.100 2.100 3,305 +0.00(+0.00%)
Apr 28, 2023 2.100 2.150 2.070 2.100 7,309 -0.02(-0.94%)
Apr 27, 2023 2.090 2.120 2.090 2.120 1,970 -0.02(-0.93%)
Apr 26, 2023 2.100 2.140 2.100 2.140 1,167 +0.04(+1.90%)
Apr 25, 2023 2.020 2.133 2.020 2.100 1,208 -0.07(-3.23%)
Apr 24, 2023 2.180 2.180 2.150 2.170 1,039 +0.00(+0.00%)
Apr 21, 2023 2.160 2.170 2.160 2.170 1,119 +0.00(+0.00%)
Apr 20, 2023 2.180 2.180 2.150 2.170 1,399 -0.03(-1.36%)
Apr 19, 2023 2.200 2.210 2.160 2.200 10,406 -0.01(-0.45%)
Apr 18, 2023 2.210 2.210 2.210 2.210 912 -0.00(-0.11%)
Apr 17, 2023 2.150 2.223 2.150 2.212 8,977 -0.02(-0.79%)
Apr 14, 2023 2.230 2.250 2.230 2.230 6,361 -0.01(-0.45%)
Apr 13, 2023 2.210 2.240 2.210 2.240 4,150 -0.01(-0.44%)
Apr 12, 2023 2.230 2.250 2.210 2.250 3,585 +0.01(+0.45%)
Apr 11, 2023 2.189 2.270 2.189 2.240 8,693 +0.04(+1.82%)
Apr 10, 2023 2.130 2.270 2.130 2.200 13,222 +0.03(+1.38%)
Apr 06, 2023 2.160 2.170 2.160 2.170 491 +0.04(+1.88%)
Apr 05, 2023 2.130 2.130 2.130 2.130 367 -0.01(-0.47%)
Apr 04, 2023 2.200 2.200 2.140 2.140 4,951 -0.04(-1.83%)
Apr 03, 2023 2.141 2.200 2.140 2.180 3,533 +0.03(+1.40%)
Mar 31, 2023 2.140 2.200 2.140 2.150 4,996 -0.02(-0.92%)
Mar 30, 2023 2.130 2.170 2.130 2.170 4,320 +0.07(+3.33%)
Mar 29, 2023 2.120 2.190 2.100 2.100 2,794 -0.02(-0.94%)
Mar 28, 2023 2.160 2.160 2.120 2.120 3,664 -0.04(-1.85%)
Mar 27, 2023 2.230 2.230 2.160 2.160 5,359 -0.01(-0.46%)
Mar 24, 2023 2.100 2.170 2.100 2.170 20,536 +0.07(+3.33%)
Mar 23, 2023 2.150 2.150 2.070 2.100 10,657 -0.02(-0.94%)
Mar 22, 2023 2.100 2.150 2.030 2.120 18,829 +0.01(+0.47%)
Mar 21, 2023 2.120 2.150 2.110 2.110 2,661 -0.02(-0.94%)
Mar 20, 2023 2.100 2.130 2.075 2.130 21,125 +0.02(+0.95%)
Mar 17, 2023 2.110 2.150 2.070 2.110 16,056 -0.04(-1.86%)
Mar 16, 2023 2.120 2.150 2.120 2.150 7,309 +0.01(+0.47%)
Mar 15, 2023 2.100 2.250 2.100 2.140 35,892 +0.02(+0.94%)
Mar 14, 2023 2.120 2.250 2.120 2.120 33,284 -0.07(-3.20%)
Mar 13, 2023 2.190 2.230 2.188 2.190 27,809 +0.02(+0.92%)
Mar 10, 2023 2.240 2.240 2.162 2.170 12,738 -0.02(-0.91%)
Mar 09, 2023 2.220 2.230 2.190 2.190 2,146 -0.01(-0.45%)
Mar 08, 2023 2.180 2.200 2.180 2.200 2,355 +0.03(+1.38%)
Mar 07, 2023 2.280 2.280 2.170 2.170 38,107 -0.08(-3.56%)
Mar 06, 2023 2.250 2.270 2.200 2.250 39,123 +0.00(+0.00%)
Mar 03, 2023 2.180 2.250 2.170 2.250 5,368 +0.05(+2.27%)
Mar 02, 2023 2.170 2.200 2.050 2.200 59,609 +0.04(+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.
 
 
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.