ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Network-1 Sec Solu (NY: NTIP )

1.640 -0.010 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.780 1.860 1.750 1.800 6,947 +0.01(+0.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.