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 )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
Apr 01, 2024 2.100 2.100 2.060 2.060 27,734 -0.01(-0.48%)
Mar 28, 2024 2.050 2.100 2.005 2.070 8,321 +0.02(+0.98%)
Mar 27, 2024 2.080 2.100 2.050 2.050 7,214 -0.01(-0.49%)
Mar 26, 2024 2.070 2.096 2.020 2.060 6,150 -0.01(-0.64%)
Mar 25, 2024 2.030 2.090 2.020 2.073 4,848 -0.02(-0.80%)
Mar 22, 2024 2.037 2.090 2.035 2.090 7,115 +0.06(+2.96%)
Mar 21, 2024 2.020 2.099 2.017 2.030 4,811 -0.03(-1.46%)
Mar 20, 2024 2.000 2.065 2.000 2.060 10,063 +0.05(+2.49%)
Mar 19, 2024 1.980 2.100 1.978 2.010 15,179 +0.03(+1.52%)
Mar 18, 2024 2.070 2.140 1.975 1.980 80,733 -0.12(-5.71%)
Mar 15, 2024 2.080 2.150 2.080 2.100 10,042 -0.02(-0.94%)
Mar 14, 2024 2.109 2.150 2.061 2.120 10,290 -0.01(-0.47%)
Mar 13, 2024 2.140 2.190 2.130 2.130 7,254 +0.00(+0.00%)
Mar 12, 2024 2.165 2.165 2.130 2.130 1,519 -0.02(-0.93%)
Mar 11, 2024 2.190 2.200 2.150 2.150 4,307 -0.01(-0.46%)
Mar 08, 2024 2.118 2.175 2.118 2.160 8,105 +0.06(+2.86%)
Mar 07, 2024 2.150 2.180 2.090 2.100 54,255 -0.04(-1.87%)
Mar 06, 2024 2.190 2.190 2.140 2.140 1,814 -0.02(-0.93%)
Mar 05, 2024 2.150 2.210 2.120 2.160 13,061 -0.01(-0.69%)
Mar 04, 2024 2.130 2.230 2.130 2.175 24,605 +0.02(+1.16%)
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.