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 )

1.590 -0.020 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.