Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Network-1 Sec Solu (NY: NTIP )

1.370 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.390	1.390	1.350	1.370	9,935	+0.00(+0.00%)
Nov 21, 2024	1.350	1.390	1.350	1.370	15,342	+0.02(+1.48%)
Nov 20, 2024	1.390	1.390	1.320	1.350	12,590	+0.03(+2.27%)
Nov 19, 2024	1.350	1.380	1.300	1.320	52,093	-0.01(-0.75%)
Nov 18, 2024	1.290	1.380	1.290	1.330	33,006	-0.02(-1.48%)
Nov 15, 2024	1.330	1.350	1.290	1.350	3,618	+0.00(+0.00%)
Nov 14, 2024	1.290	1.350	1.290	1.350	369,347	+0.03(+2.27%)
Nov 13, 2024	1.309	1.350	1.309	1.320	202,110	+0.02(+1.54%)
Nov 12, 2024	1.300	1.330	1.300	1.300	9,236	+0.00(+0.00%)
Nov 11, 2024	1.300	1.320	1.290	1.300	9,455	-0.01(-0.46%)
Nov 08, 2024	1.310	1.310	1.280	1.306	9,646	+0.02(+1.24%)
Nov 07, 2024	1.300	1.312	1.280	1.290	33,791	+0.01(+0.78%)
Nov 06, 2024	1.290	1.340	1.270	1.280	51,467	+0.00(+0.00%)
Nov 05, 2024	1.300	1.300	1.280	1.280	14,012	+0.00(+0.00%)
Nov 04, 2024	1.340	1.340	1.280	1.280	11,004	+0.00(+0.00%)
Nov 01, 2024	1.280	1.300	1.270	1.280	5,858	-0.02(-1.54%)
Oct 31, 2024	1.260	1.310	1.260	1.300	16,446	+0.01(+0.78%)
Oct 30, 2024	1.290	1.310	1.290	1.290	3,932	+0.01(+0.78%)
Oct 29, 2024	1.310	1.310	1.280	1.280	8,075	-0.02(-1.54%)
Oct 28, 2024	1.340	1.350	1.290	1.300	58,725	-0.02(-1.52%)
Oct 25, 2024	1.340	1.370	1.320	1.320	36,784	-0.03(-2.22%)
Oct 24, 2024	1.330	1.360	1.300	1.350	26,211	+0.01(+0.75%)
Oct 23, 2024	1.290	1.340	1.290	1.340	71,955	+0.05(+3.88%)
Oct 22, 2024	1.270	1.303	1.270	1.290	28,575	+0.03(+2.38%)
Oct 21, 2024	1.339	1.350	1.260	1.260	20,516	-0.07(-5.26%)
Oct 18, 2024	1.370	1.390	1.330	1.330	3,527	-0.02(-1.48%)
Oct 17, 2024	1.300	1.350	1.270	1.350	25,481	+0.06(+4.65%)
Oct 16, 2024	1.260	1.300	1.250	1.290	67,995	+0.04(+3.20%)
Oct 15, 2024	1.300	1.300	1.240	1.250	123,477	-0.03(-2.34%)
Oct 14, 2024	1.330	1.363	1.270	1.280	104,303	-0.06(-4.48%)
Oct 11, 2024	1.340	1.386	1.340	1.340	20,004	-0.01(-0.74%)
Oct 10, 2024	1.380	1.390	1.350	1.350	29,864	-0.02(-1.46%)
Oct 09, 2024	1.360	1.400	1.350	1.370	65,231	-0.01(-0.72%)
Oct 08, 2024	1.380	1.450	1.380	1.380	24,893	+0.00(+0.00%)
Oct 07, 2024	1.410	1.411	1.360	1.380	54,179	+0.00(+0.00%)
Oct 04, 2024	1.370	1.390	1.360	1.380	48,863	+0.01(+0.73%)
Oct 03, 2024	1.370	1.400	1.370	1.370	24,283	-0.01(-0.72%)
Oct 02, 2024	1.380	1.410	1.370	1.380	33,861	-0.02(-1.43%)
Oct 01, 2024	1.400	1.470	1.380	1.400	56,297	+0.00(+0.00%)
Sep 30, 2024	1.460	1.473	1.360	1.400	27,509	-0.04(-2.78%)
Sep 27, 2024	1.470	1.497	1.400	1.440	30,560	-0.01(-0.69%)
Sep 26, 2024	1.500	1.530	1.420	1.450	47,833	-0.01(-0.68%)
Sep 25, 2024	1.435	1.540	1.425	1.460	24,180	-0.01(-0.68%)
Sep 24, 2024	1.500	1.500	1.430	1.470	36,037	+0.00(+0.00%)
Sep 23, 2024	1.750	1.750	1.455	1.470	86,041	-0.31(-17.42%)
Sep 20, 2024	1.540	1.780	1.540	1.780	47,608	+0.23(+14.84%)
Sep 19, 2024	1.602	1.602	1.540	1.550	5,620	+0.01(+0.65%)
Sep 18, 2024	1.550	1.560	1.540	1.540	6,734	-0.01(-0.65%)
Sep 17, 2024	1.540	1.570	1.540	1.550	47,786	+0.01(+0.65%)
Sep 16, 2024	1.570	1.620	1.540	1.540	6,113	-0.00(-0.01%)
Sep 13, 2024	1.540	1.549	1.520	1.540	9,425	+0.01(+0.66%)
Sep 12, 2024	1.530	1.560	1.500	1.530	13,915	-0.07(-4.38%)
Sep 11, 2024	1.561	1.600	1.513	1.600	9,407	+0.09(+5.77%)
Sep 10, 2024	1.542	1.542	1.493	1.513	4,114	-0.03(-1.89%)
Sep 09, 2024	1.503	1.558	1.503	1.542	4,885	-0.01(-0.63%)
Sep 06, 2024	1.503	1.552	1.503	1.552	2,757	+0.03(+1.91%)
Sep 05, 2024	1.532	1.532	1.522	1.522	1,108	+0.02(+1.29%)
Sep 04, 2024	1.503	1.527	1.503	1.503	1,118	-0.00(-0.32%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Network-1 Sec Solu (NY: NTIP )

Historical Prices