Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2020 2.940 2.982 2.910 2.950 14,763 +0.04(+1.37%)
Nov 27, 2020 2.970 2.970 2.900 2.910 8,800 -0.07(-2.35%)
Nov 25, 2020 2.940 3.050 2.940 2.980 24,100 -0.05(-1.65%)
Nov 24, 2020 2.960 3.040 2.950 3.030 42,015 +0.09(+3.06%)
Nov 23, 2020 3.040 3.040 2.940 2.940 47,735 -0.11(-3.61%)
Nov 20, 2020 3.050 3.100 2.980 3.050 65,700 -0.02(-0.65%)
Nov 19, 2020 3.100 3.100 3.000 3.070 18,464 -0.02(-0.65%)
Nov 18, 2020 2.870 3.110 2.840 3.090 284,842 +0.21(+7.29%)
Nov 17, 2020 2.830 2.920 2.830 2.880 6,789 +0.01(+0.35%)
Nov 16, 2020 2.930 2.930 2.870 2.870 9,668 -0.03(-1.03%)
Nov 13, 2020 2.880 2.920 2.830 2.900 23,200 +0.02(+0.69%)
Nov 12, 2020 2.930 2.950 2.842 2.880 5,257 -0.07(-2.37%)
Nov 11, 2020 2.920 2.950 2.920 2.950 1,266 +0.08(+2.79%)
Nov 10, 2020 2.830 2.920 2.830 2.870 10,156 -0.02(-0.69%)
Nov 09, 2020 2.900 2.940 2.800 2.890 5,802 +0.05(+1.76%)
Nov 06, 2020 2.930 2.930 2.830 2.840 4,700 -0.15(-5.02%)
Nov 05, 2020 2.900 3.000 2.875 2.990 3,962 +0.10(+3.46%)
Nov 04, 2020 2.820 2.890 2.820 2.890 1,409 +0.09(+3.21%)
Nov 03, 2020 2.850 2.880 2.800 2.800 5,629 -0.03(-1.06%)
Nov 02, 2020 2.900 2.950 2.830 2.830 34,559 -0.06(-2.08%)
Oct 30, 2020 2.880 2.900 2.800 2.890 11,500 +0.01(+0.35%)
Oct 29, 2020 2.640 2.890 2.640 2.880 45,181 +0.23(+8.68%)
Oct 28, 2020 2.650 2.670 2.630 2.650 26,823 +0.00(+0.00%)
Oct 27, 2020 2.680 2.680 2.650 2.650 6,543 -0.04(-1.49%)
Oct 26, 2020 2.660 2.717 2.660 2.690 7,597 -0.04(-1.47%)
Oct 23, 2020 2.750 2.750 2.710 2.730 6,200 -0.02(-0.73%)
Oct 22, 2020 2.740 2.800 2.692 2.750 3,478 +0.04(+1.48%)
Oct 21, 2020 2.740 2.780 2.690 2.710 6,871 +0.01(+0.37%)
Oct 20, 2020 2.870 2.870 2.700 2.700 7,507 -0.17(-5.92%)
Oct 19, 2020 2.880 2.880 2.867 2.870 2,497 +0.01(+0.35%)
Oct 16, 2020 2.880 2.880 2.860 2.860 5,000 -0.06(-2.05%)
Oct 15, 2020 2.965 2.977 2.910 2.920 8,136 -0.08(-2.67%)
Oct 14, 2020 3.010 3.011 3.000 3.000 1,768 -0.02(-0.66%)
Oct 13, 2020 2.900 3.020 2.893 3.020 18,504 +0.10(+3.25%)
Oct 12, 2020 2.950 3.000 2.910 2.925 19,211 -0.07(-2.17%)
Oct 09, 2020 3.000 3.050 2.874 2.990 26,300 +0.09(+3.10%)
Oct 08, 2020 3.070 3.100 2.830 2.900 54,685 -0.04(-1.36%)
Oct 07, 2020 2.850 3.070 2.850 2.940 109,394 +0.13(+4.63%)
Oct 06, 2020 2.750 2.850 2.710 2.810 112,485 +0.07(+2.55%)
Oct 05, 2020 2.736 2.750 2.720 2.740 28,441 +0.00(+0.00%)
Oct 02, 2020 2.780 2.800 2.710 2.740 7,900 -0.07(-2.49%)
Oct 01, 2020 2.770 2.840 2.726 2.810 36,289 +0.16(+6.04%)
Sep 30, 2020 2.800 2.800 2.600 2.650 37,455 -0.05(-1.85%)
Sep 29, 2020 2.620 3.000 2.620 2.700 38,295 +0.04(+1.50%)
Sep 28, 2020 2.550 2.900 2.525 2.660 60,929 +0.12(+4.72%)
Sep 25, 2020 2.500 2.765 2.500 2.540 219,100 +0.07(+2.83%)
Sep 24, 2020 2.200 3.240 2.200 2.470 336,218 +0.29(+13.30%)
Sep 23, 2020 2.220 2.225 2.180 2.180 3,141 -0.03(-1.21%)
Sep 22, 2020 2.250 2.250 2.170 2.207 3,919 +0.03(+1.23%)
Sep 21, 2020 2.200 2.200 2.170 2.180 1,727 -0.07(-3.11%)
Sep 18, 2020 2.160 2.250 2.160 2.250 17,100 +0.09(+4.17%)
Sep 17, 2020 2.160 2.190 2.160 2.160 4,152 +0.00(+0.00%)
Sep 16, 2020 2.160 2.190 2.160 2.160 4,272 +0.02(+0.93%)
Sep 15, 2020 2.150 2.160 2.140 2.140 2,792 +0.00(+0.00%)
Sep 14, 2020 2.140 2.145 2.130 2.140 20,054 +0.01(+0.47%)
Sep 11, 2020 2.080 2.250 2.080 2.130 14,500 +0.00(+0.00%)
Sep 10, 2020 2.190 2.280 2.121 2.130 15,384 -0.03(-1.39%)
Sep 09, 2020 2.200 2.200 2.150 2.160 12,782 -0.03(-1.37%)
Sep 08, 2020 2.200 2.205 2.190 2.190 9,538 -0.01(-0.45%)
Sep 04, 2020 2.210 2.210 2.200 2.200 4,200 -0.01(-0.45%)
Sep 03, 2020 2.220 2.240 2.200 2.210 10,782 -0.02(-0.78%)
Sep 02, 2020 2.205 2.227 2.190 2.227 122,456 +0.02(+0.78%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.