Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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%)
Mar 01, 2024 2.150 2.180 2.110 2.150 15,194 +0.00(+0.00%)
Feb 29, 2024 2.150 2.200 2.120 2.150 12,158 +0.00(+0.00%)
Feb 28, 2024 2.159 2.220 2.140 2.150 20,805 +0.00(+0.00%)
Feb 27, 2024 2.160 2.210 2.150 2.150 10,114 +0.00(+0.00%)
Feb 26, 2024 2.160 2.220 2.150 2.150 5,788 -0.03(-1.38%)
Feb 23, 2024 2.250 2.250 2.175 2.180 5,863 +0.01(+0.46%)
Feb 22, 2024 2.170 2.250 2.160 2.170 38,446 +0.01(+0.46%)
Feb 21, 2024 2.160 2.215 2.150 2.160 6,847 +0.01(+0.47%)
Feb 20, 2024 2.180 2.230 2.150 2.150 21,893 -0.05(-2.27%)
Feb 16, 2024 2.180 2.230 2.158 2.200 22,187 +0.02(+0.92%)
Feb 15, 2024 2.160 2.210 2.160 2.180 10,737 -0.02(-0.91%)
Feb 14, 2024 2.120 2.230 2.120 2.200 13,140 +0.07(+3.29%)
Feb 13, 2024 2.140 2.190 2.130 2.130 16,156 -0.01(-0.47%)
Feb 12, 2024 2.210 2.220 2.140 2.140 7,248 -0.07(-3.17%)
Feb 09, 2024 2.150 2.210 2.150 2.210 12,333 +0.05(+2.31%)
Feb 08, 2024 2.180 2.190 2.160 2.160 15,414 +0.01(+0.47%)
Feb 07, 2024 2.160 2.160 2.150 2.150 4,474 -0.04(-1.83%)
Feb 06, 2024 2.160 2.190 2.150 2.190 2,899 +0.04(+1.86%)
Feb 05, 2024 2.160 2.199 2.150 2.150 4,005 -0.03(-1.38%)
Feb 02, 2024 2.130 2.180 2.129 2.180 7,340 -0.01(-0.46%)
Feb 01, 2024 2.140 2.190 2.110 2.190 5,427 +0.02(+0.92%)
Jan 31, 2024 2.170 2.170 2.170 2.170 1,031 +0.02(+0.93%)
Jan 30, 2024 2.190 2.190 2.140 2.150 5,271 -0.02(-0.92%)
Jan 29, 2024 2.150 2.170 2.130 2.170 3,428 +0.02(+0.93%)
Jan 26, 2024 2.160 2.190 2.150 2.150 14,889 -0.04(-1.83%)
Jan 25, 2024 2.150 2.190 2.150 2.190 3,237 +0.02(+0.92%)
Jan 24, 2024 2.160 2.200 2.150 2.170 4,664 +0.02(+0.93%)
Jan 23, 2024 2.140 2.180 2.140 2.150 8,892 +0.02(+0.94%)
Jan 22, 2024 2.170 2.170 2.130 2.130 1,076 -0.03(-1.39%)
Jan 19, 2024 2.150 2.180 2.150 2.160 11,418 +0.01(+0.47%)
Jan 18, 2024 2.140 2.200 2.138 2.150 4,016 +0.00(+0.00%)
Jan 17, 2024 2.150 2.180 2.140 2.150 8,309 +0.00(+0.00%)
Jan 16, 2024 2.160 2.200 2.140 2.150 18,435 -0.03(-1.38%)
Jan 12, 2024 2.150 2.200 2.150 2.180 3,863 +0.01(+0.46%)
Jan 11, 2024 2.158 2.190 2.150 2.170 6,733 +0.01(+0.46%)
Jan 10, 2024 2.140 2.182 2.138 2.160 4,085 +0.03(+1.41%)
Jan 09, 2024 2.138 2.170 2.130 2.130 5,507 -0.02(-0.70%)
Jan 08, 2024 2.140 2.190 2.130 2.145 3,836 +0.02(+0.70%)
Jan 05, 2024 2.140 2.200 2.130 2.130 4,860 -0.04(-1.84%)
Jan 04, 2024 2.130 2.181 2.130 2.170 7,203 -0.01(-0.46%)
Jan 03, 2024 2.190 2.190 2.120 2.180 4,057 +0.03(+1.40%)
Jan 02, 2024 2.161 2.161 2.130 2.150 1,331 -0.03(-1.38%)
Dec 29, 2023 2.090 2.180 2.090 2.180 14,287 -0.02(-0.91%)
Dec 28, 2023 2.200 2.200 2.200 2.200 2,035 +0.02(+0.92%)
Dec 27, 2023 2.180 2.180 2.180 2.180 646 -0.02(-0.91%)
Dec 26, 2023 2.200 2.200 2.160 2.200 2,747 +0.00(+0.00%)
Dec 22, 2023 2.150 2.215 2.150 2.200 6,522 +0.01(+0.46%)
Dec 21, 2023 2.190 2.190 2.140 2.190 2,522 -0.03(-1.35%)
Dec 20, 2023 2.190 2.220 2.180 2.220 3,924 +0.02(+0.68%)
Dec 19, 2023 2.220 2.220 2.180 2.205 5,704 +0.04(+1.61%)
Dec 18, 2023 2.128 2.220 2.128 2.170 8,541 +0.02(+0.93%)
Dec 15, 2023 2.160 2.210 2.150 2.150 5,812 -0.06(-2.71%)
Dec 14, 2023 2.230 2.230 2.200 2.210 3,749 +0.03(+1.38%)
Dec 13, 2023 2.130 2.230 2.130 2.180 8,858 +0.06(+2.83%)
Dec 12, 2023 2.160 2.230 2.120 2.120 11,162 -0.05(-2.30%)
Dec 11, 2023 2.190 2.230 2.170 2.170 2,045 -0.04(-1.81%)
Dec 08, 2023 2.150 2.215 2.150 2.210 14,685 +0.00(+0.00%)
Dec 07, 2023 2.128 2.210 2.128 2.210 5,050 +0.03(+1.38%)
Dec 06, 2023 2.148 2.204 2.139 2.180 6,174 -0.01(-0.46%)
Dec 05, 2023 2.160 2.230 2.160 2.190 7,034 -0.01(-0.45%)
Dec 04, 2023 2.130 2.200 2.120 2.200 4,902 +0.04(+1.85%)
Dec 01, 2023 2.160 2.160 2.150 2.160 4,830 -0.04(-1.82%)
Nov 30, 2023 2.210 2.230 2.153 2.200 31,926 -0.01(-0.45%)
Nov 29, 2023 2.129 2.240 2.129 2.210 7,809 +0.06(+2.79%)
Nov 28, 2023 2.140 2.190 2.140 2.150 12,104 +0.03(+1.42%)
Nov 27, 2023 2.210 2.210 2.120 2.120 11,432 -0.06(-2.97%)
Nov 24, 2023 2.210 2.210 2.170 2.185 7,730 -0.01(-0.46%)
Nov 22, 2023 2.130 2.195 2.130 2.195 5,367 +0.05(+2.10%)
Nov 21, 2023 2.154 2.185 2.150 2.150 10,763 -0.03(-1.38%)
Nov 20, 2023 2.170 2.210 2.160 2.180 6,196 +0.01(+0.46%)
Nov 17, 2023 2.150 2.200 2.120 2.170 8,001 +0.01(+0.46%)
Nov 16, 2023 2.140 2.210 2.130 2.160 12,491 -0.01(-0.46%)
Nov 15, 2023 2.160 2.210 2.140 2.170 8,423 -0.02(-0.91%)
Nov 14, 2023 2.240 2.240 2.150 2.190 16,067 -0.05(-2.23%)
Nov 13, 2023 2.130 2.250 2.130 2.240 10,056 +0.12(+5.66%)
Nov 10, 2023 2.160 2.200 2.120 2.120 11,680 +0.00(+0.00%)
Nov 09, 2023 2.140 2.200 2.120 2.120 22,911 -0.04(-1.85%)
Nov 08, 2023 2.120 2.210 2.120 2.160 15,803 +0.04(+1.89%)
Nov 07, 2023 2.150 2.221 2.120 2.120 12,324 -0.03(-1.40%)
Nov 06, 2023 2.150 2.230 2.120 2.150 23,104 +0.03(+1.42%)
Nov 03, 2023 2.150 2.250 2.120 2.120 58,779 -0.06(-2.73%)
Nov 02, 2023 2.230 2.230 2.120 2.179 7,717 +0.04(+1.84%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.