Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.790 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2024 1.788 1.822 1.780 1.790 9,292 +0.00(+0.00%)
May 30, 2024 1.840 1.859 1.780 1.790 14,116 +0.01(+0.56%)
May 29, 2024 1.820 1.850 1.780 1.780 14,054 -0.01(-0.56%)
May 28, 2024 1.780 1.800 1.780 1.790 12,454 +0.03(+1.70%)
May 24, 2024 1.710 1.772 1.710 1.760 11,607 +0.00(+0.00%)
May 23, 2024 1.748 1.781 1.730 1.760 11,676 -0.03(-1.68%)
May 22, 2024 1.750 1.790 1.730 1.790 9,804 +0.02(+1.14%)
May 21, 2024 1.718 1.770 1.718 1.770 7,663 +0.02(+1.14%)
May 20, 2024 1.760 1.777 1.704 1.750 112,285 +0.00(+0.00%)
May 17, 2024 1.790 1.790 1.750 1.750 47,210 -0.03(-1.69%)
May 16, 2024 1.768 1.843 1.750 1.780 33,381 -0.02(-1.11%)
May 15, 2024 1.820 1.880 1.756 1.800 81,611 -0.01(-0.55%)
May 14, 2024 1.820 1.890 1.810 1.810 18,587 +0.00(+0.00%)
May 13, 2024 1.880 1.940 1.810 1.810 19,520 -0.06(-3.21%)
May 10, 2024 1.880 1.970 1.870 1.870 55,441 -0.07(-3.61%)
May 09, 2024 1.870 1.940 1.870 1.940 30,674 +0.04(+2.11%)
May 08, 2024 1.970 1.980 1.870 1.900 24,541 -0.01(-0.52%)
May 07, 2024 1.900 1.980 1.900 1.910 30,775 +0.02(+1.06%)
May 06, 2024 1.920 1.995 1.890 1.890 15,793 -0.03(-1.56%)
May 03, 2024 1.960 1.980 1.920 1.920 8,318 +0.00(+0.00%)
May 02, 2024 1.920 1.980 1.901 1.920 16,410 +0.01(+0.52%)
May 01, 2024 1.900 1.980 1.900 1.910 61,022 +0.02(+1.06%)
Apr 30, 2024 1.960 2.000 1.890 1.890 13,028 -0.09(-4.54%)
Apr 29, 2024 1.910 1.980 1.910 1.980 4,222 +0.04(+2.05%)
Apr 26, 2024 1.910 1.980 1.910 1.940 13,158 +0.01(+0.52%)
Apr 25, 2024 1.834 1.940 1.834 1.930 57,422 +0.06(+3.21%)
Apr 24, 2024 1.980 2.000 1.760 1.870 121,005 -0.12(-6.03%)
Apr 23, 2024 1.950 2.020 1.950 1.990 5,412 +0.04(+2.05%)
Apr 22, 2024 1.960 2.020 1.950 1.950 9,501 +0.00(+0.00%)
Apr 19, 2024 1.960 2.020 1.950 1.950 25,373 +0.00(+0.00%)
Apr 18, 2024 1.990 2.030 1.950 1.950 9,206 -0.03(-1.52%)
Apr 17, 2024 1.980 2.030 1.970 1.980 5,174 -0.03(-1.49%)
Apr 16, 2024 1.970 2.055 1.960 2.010 5,111 -0.01(-0.50%)
Apr 15, 2024 2.010 2.070 1.950 2.020 21,896 -0.03(-1.27%)
Apr 12, 2024 2.089 2.089 2.027 2.046 6,263 -0.02(-1.18%)
Apr 11, 2024 2.050 2.070 2.030 2.070 3,792 +0.00(+0.02%)
Apr 10, 2024 2.010 2.070 2.000 2.070 10,017 +0.04(+1.97%)
Apr 09, 2024 2.030 2.075 2.030 2.030 3,512 -0.02(-0.98%)
Apr 08, 2024 2.080 2.105 2.050 2.050 2,171 -0.07(-3.30%)
Apr 05, 2024 2.080 2.120 2.080 2.120 1,181 +0.04(+1.92%)
Apr 04, 2024 2.060 2.110 2.050 2.080 7,527 +0.00(+0.00%)
Apr 03, 2024 2.110 2.120 2.080 2.080 4,262 -0.04(-1.89%)
Apr 02, 2024 2.090 2.130 2.090 2.120 6,817 +0.06(+2.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.