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 )

1.830 +0.040 (+2.23%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 29, 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, 2016 2.360 2.440 2.290 2.400 11,274 +0.07(+3.00%)
May 27, 2016 2.400 2.330 2.330 2.330 500 -0.11(-4.51%)
May 26, 2016 2.440 2.440 2.300 2.440 42,256 +0.04(+1.67%)
May 25, 2016 2.380 2.410 2.380 2.400 47,058 +0.02(+0.84%)
May 24, 2016 2.360 2.380 2.360 2.380 25,427 +0.00(+0.00%)
May 23, 2016 2.270 2.380 2.260 2.380 71,829 +0.11(+4.85%)
May 20, 2016 2.250 2.340 2.250 2.270 13,719 -0.06(-2.58%)
May 19, 2016 2.330 2.340 2.252 2.330 8,214 +0.04(+1.97%)
May 18, 2016 2.281 2.320 2.180 2.285 9,520 +0.02(+0.66%)
May 17, 2016 2.310 2.335 2.220 2.270 32,821 -0.08(-3.40%)
May 16, 2016 2.340 2.360 2.260 2.350 10,218 +0.00(+0.00%)
May 13, 2016 2.350 2.350 2.180 2.350 12,874 +0.06(+2.62%)
May 12, 2016 2.399 2.399 2.290 2.290 2,540 -0.04(-1.72%)
May 11, 2016 2.345 2.350 2.330 2.330 4,473 -0.06(-2.51%)
May 10, 2016 2.430 2.430 2.390 2.390 4,889 -0.02(-0.83%)
May 09, 2016 2.440 2.440 2.390 2.410 18,167 +0.02(+0.88%)
May 06, 2016 2.400 2.400 2.320 2.389 8,201 -0.00(-0.05%)
May 05, 2016 2.360 2.390 2.349 2.390 14,237 +0.00(+0.00%)
May 04, 2016 2.350 2.400 2.300 2.390 28,494 +0.09(+3.91%)
May 03, 2016 2.200 2.310 2.200 2.300 17,986 +0.01(+0.44%)
May 02, 2016 2.300 2.326 2.205 2.290 15,828 -0.00(-0.00%)
Apr 29, 2016 2.290 2.370 2.290 2.290 11,376 -0.04(-1.71%)
Apr 28, 2016 2.300 2.370 2.200 2.330 30,731 -0.02(-0.77%)
Apr 27, 2016 2.300 2.350 2.200 2.348 87,399 +0.04(+1.65%)
Apr 26, 2016 2.150 2.480 2.150 2.310 535,417 +0.23(+11.06%)
Apr 25, 2016 2.060 2.090 2.029 2.080 17,276 +0.09(+4.78%)
Apr 22, 2016 2.150 2.150 1.900 1.985 28,733 -0.16(-7.67%)
Apr 21, 2016 2.150 2.150 2.060 2.150 564 +0.00(+0.00%)
Apr 20, 2016 2.170 2.200 2.100 2.150 3,255 +0.05(+2.38%)
Apr 19, 2016 2.250 2.250 2.100 2.100 29,719 -0.07(-3.22%)
Apr 18, 2016 2.250 2.250 2.167 2.170 2,015 +0.02(+0.93%)
Apr 15, 2016 2.290 2.290 2.150 2.150 27,991 -0.10(-4.44%)
Apr 14, 2016 2.280 2.280 2.200 2.250 3,102 +0.08(+3.69%)
Apr 13, 2016 2.100 2.260 2.100 2.170 152,526 +0.07(+3.33%)
Apr 12, 2016 2.030 2.120 2.030 2.100 24,000 +0.02(+0.96%)
Apr 11, 2016 2.070 2.100 2.070 2.080 14,919 +0.05(+2.46%)
Apr 08, 2016 2.000 2.030 2.000 2.030 621 +0.03(+1.50%)
Apr 07, 2016 2.030 2.080 1.990 2.000 59,006 -0.05(-2.44%)
Apr 06, 2016 2.000 2.090 2.000 2.050 37,396 +0.05(+2.50%)
Apr 05, 2016 2.000 2.010 1.950 2.000 6,355 -0.02(-0.99%)
Apr 04, 2016 2.000 2.049 1.900 2.020 45,300 +0.12(+6.32%)
Apr 01, 2016 1.947 1.950 1.900 1.900 5,595 -0.01(-0.52%)
Mar 31, 2016 2.060 2.065 1.900 1.910 35,769 -0.04(-2.05%)
Mar 30, 2016 1.991 2.030 1.950 1.950 30,909 +0.02(+1.04%)
Mar 29, 2016 1.991 2.030 1.930 1.930 1,066 -0.10(-4.93%)
Mar 28, 2016 1.900 2.030 1.900 2.030 3,614 +0.03(+1.50%)
Mar 24, 2016 2.000 2.000 2.000 2.000 800 +0.00(+0.00%)
Mar 23, 2016 1.990 2.000 1.950 2.000 832 +0.05(+2.56%)
Mar 22, 2016 1.960 2.020 1.950 1.950 5,842 +0.00(+0.01%)
Mar 21, 2016 2.029 2.030 1.911 1.950 7,150 +0.00(+0.00%)
Mar 18, 2016 1.980 2.030 1.940 1.950 16,757 -0.05(-2.45%)
Mar 16, 2016 1.930 2.000 1.840 1.999 33 +0.13(+6.89%)
Mar 15, 2016 1.950 1.950 1.870 1.870 15,583 +0.00(+0.00%)
Mar 14, 2016 1.950 1.950 1.870 1.870 3,213 -0.08(-4.10%)
Mar 11, 2016 1.950 1.950 1.860 1.950 505 +0.00(+0.00%)
Mar 10, 2016 1.900 1.950 1.900 1.950 3,201 +0.00(+0.00%)
Mar 09, 2016 1.950 1.950 1.946 1.950 756 +0.05(+2.63%)
Mar 08, 2016 1.950 1.950 1.851 1.900 3,336 -0.03(-1.55%)
Mar 07, 2016 1.950 1.950 1.930 1.930 787 +0.00(+0.00%)
Mar 04, 2016 1.875 2.049 1.860 1.930 16,066 +0.07(+3.76%)
Mar 03, 2016 1.960 1.960 1.700 1.860 12,805 -0.08(-4.12%)
Mar 02, 2016 1.980 1.980 1.940 1.940 304 -0.06(-3.00%)
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.