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 )

1.560 +0.010 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 1.750 1.750 1.600 1.620 14,591 -0.16(-8.99%)
Jun 28, 2024 1.590 1.780 1.580 1.780 24,911 +0.18(+11.25%)
Jun 27, 2024 1.590 1.620 1.580 1.600 2,801 +0.00(+0.00%)
Jun 26, 2024 1.590 1.620 1.570 1.600 25,620 +0.03(+1.91%)
Jun 25, 2024 1.610 1.620 1.570 1.570 15,786 +0.00(+0.00%)
Jun 24, 2024 1.625 1.692 1.570 1.570 10,181 -0.01(-0.63%)
Jun 21, 2024 1.600 1.610 1.580 1.580 24,480 -0.01(-0.63%)
Jun 20, 2024 1.600 1.700 1.590 1.590 16,284 -0.03(-1.85%)
Jun 18, 2024 1.640 1.680 1.620 1.620 14,333 +0.00(+0.00%)
Jun 17, 2024 1.610 1.710 1.605 1.620 8,573 -0.02(-1.22%)
Jun 14, 2024 1.660 1.661 1.620 1.640 20,010 -0.01(-0.61%)
Jun 13, 2024 1.710 1.710 1.640 1.650 1,234 -0.09(-5.17%)
Jun 12, 2024 1.600 1.740 1.600 1.740 17,270 +0.11(+6.75%)
Jun 11, 2024 1.620 1.681 1.580 1.630 55,366 +0.01(+0.62%)
Jun 10, 2024 1.670 1.740 1.620 1.620 18,885 -0.03(-2.11%)
Jun 07, 2024 1.730 1.770 1.640 1.655 50,662 -0.05(-3.22%)
Jun 06, 2024 1.740 1.760 1.710 1.710 23,081 -0.02(-1.16%)
Jun 05, 2024 1.730 1.730 1.730 1.730 1,826 -0.02(-1.14%)
Jun 04, 2024 1.760 1.820 1.730 1.750 7,345 -0.05(-2.78%)
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.