Network-1 Technologies, Inc. NTIP
AMEX · United States · Commercial Services
$1.600.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.60 | 0.00% | $1.60 | $1.60 | $1.57 | 3.40K |
| 2026-09-30 | $1.60 | -0.62% | $1.60 | $1.62 | $1.56 | 29.00K |
| 2026-09-29 | $1.61 | +3.87% | $1.61 | $1.61 | $1.56 | 10.90K |
| 2026-09-28 | $1.55 | -2.52% | $1.61 | $1.61 | $1.55 | 19.30K |
| 2026-09-25 | $1.59 | +1.92% | $1.57 | $1.60 | $1.53 | 15.50K |
| 2026-09-24 | $1.56 | 0.00% | $1.62 | $1.62 | $1.55 | 14.20K |
| 2026-09-23 | $1.56 | -0.64% | $1.59 | $1.60 | $1.55 | 8.60K |
| 2026-09-22 | $1.57 | +3.29% | $1.58 | $1.62 | $1.57 | 48.20K |
| 2026-09-21 | $1.52 | -2.56% | $1.58 | $1.58 | $1.52 | 7.30K |
| 2026-09-18 | $1.56 | +0.65% | $1.56 | $1.58 | $1.53 | 11.40K |
| 2026-09-17 | $1.55 | 0.00% | $1.56 | $1.59 | $1.50 | 18.70K |
| 2026-09-16 | $1.55 | -2.52% | $1.61 | $1.63 | $1.52 | 56.20K |
| 2026-09-15 | $1.59 | -1.85% | $1.61 | $1.64 | $1.57 | 5.80K |
| 2026-09-14 | $1.62 | -0.61% | $1.58 | $1.62 | $1.58 | 11.00K |
| 2026-09-11 | $1.63 | +1.24% | $1.62 | $1.66 | $1.55 | 59.50K |
| 2026-09-10 | $1.61 | +1.90% | $1.60 | $1.61 | $1.58 | 8.30K |
| 2026-09-09 | $1.58 | +0.64% | $1.64 | $1.64 | $1.56 | 5.30K |
| 2026-09-08 | $1.57 | -1.87% | $1.58 | $1.63 | $1.56 | 6.00K |
| 2026-09-04 | $1.60 | +0.63% | $1.60 | $1.62 | $1.56 | 39.20K |
| 2026-09-03 | $1.59 | +3.92% | $1.54 | $1.59 | $1.52 | 12.40K |
| 2026-09-02 | $1.53 | -2.55% | $1.54 | $1.60 | $1.53 | 9.80K |
| 2026-09-01 | $1.57 | +1.29% | $1.56 | $1.60 | $1.55 | 27.70K |
| 2026-08-31 | $1.55 | -0.64% | $1.53 | $1.58 | $1.53 | 6.00K |
| 2026-08-28 | $1.56 | +1.30% | $1.56 | $1.56 | $1.52 | 8.60K |
| 2026-08-27 | $1.54 | -1.91% | $1.53 | $1.57 | $1.53 | 7.90K |
| 2026-08-26 | $1.57 | +1.29% | $1.54 | $1.58 | $1.54 | 15.50K |
| 2026-08-25 | $1.55 | -0.64% | $1.55 | $1.57 | $1.54 | 12.70K |
| 2026-08-24 | $1.56 | -0.64% | $1.57 | $1.59 | $1.53 | 16.30K |
| 2026-08-21 | $1.57 | +0.64% | $1.55 | $1.57 | $1.54 | 29.60K |
| 2026-08-20 | $1.56 | +2.63% | $1.52 | $1.56 | $1.48 | 32.10K |
| 2026-08-19 | $1.52 | +0.66% | $1.55 | $1.58 | $1.51 | 26.90K |
| 2026-08-18 | $1.51 | -0.66% | $1.52 | $1.55 | $1.51 | 18.10K |
| 2026-08-17 | $1.52 | -1.94% | $1.58 | $1.58 | $1.52 | 14.70K |
| 2026-08-14 | $1.55 | +0.65% | $1.55 | $1.58 | $1.53 | 17.70K |
| 2026-08-13 | $1.54 | -1.28% | $1.53 | $1.58 | $1.52 | 9.60K |
| 2026-08-12 | $1.56 | -1.27% | $1.52 | $1.57 | $1.51 | 14.80K |
| 2026-08-11 | $1.58 | 0.00% | $1.55 | $1.58 | $1.55 | 11.70K |
| 2026-08-10 | $1.58 | -0.63% | $1.58 | $1.59 | $1.55 | 18.40K |
| 2026-08-07 | $1.59 | -1.85% | $1.62 | $1.62 | $1.56 | 18.60K |
| 2026-08-06 | $1.62 | +1.25% | $1.60 | $1.62 | $1.55 | 24.60K |
| 2026-08-05 | $1.60 | 0.00% | $1.61 | $1.63 | $1.60 | 7.40K |
| 2026-08-04 | $1.60 | -3.03% | $1.64 | $1.64 | $1.60 | 16.20K |
| 2026-08-03 | $1.65 | +1.85% | $1.64 | $1.65 | $1.63 | 18.90K |
| 2026-07-31 | $1.62 | -0.61% | $1.61 | $1.64 | $1.61 | 24.80K |
| 2026-07-30 | $1.63 | -0.61% | $1.64 | $1.64 | $1.61 | 15.70K |
| 2026-07-29 | $1.64 | +0.61% | $1.61 | $1.64 | $1.61 | 19.90K |
| 2026-07-28 | $1.63 | +1.87% | $1.59 | $1.64 | $1.59 | 22.90K |
| 2026-07-27 | $1.60 | 0.00% | $1.61 | $1.62 | $1.58 | 9.50K |
| 2026-07-24 | $1.60 | -1.84% | $1.62 | $1.63 | $1.60 | 40.10K |
| 2026-07-23 | $1.63 | +3.82% | $1.56 | $1.64 | $1.55 | 89.80K |
| 2026-07-22 | $1.57 | +3.29% | $1.50 | $1.58 | $1.50 | 66.50K |
| 2026-07-21 | $1.52 | +4.11% | $1.47 | $1.53 | $1.46 | 118.50K |
| 2026-07-20 | $1.46 | -2.01% | $1.48 | $1.49 | $1.45 | 36.70K |
| 2026-07-17 | $1.49 | +1.36% | $1.46 | $1.49 | $1.45 | 61.70K |
| 2026-07-16 | $1.47 | -0.68% | $1.46 | $1.48 | $1.46 | 5.60K |
| 2026-07-15 | $1.48 | +0.68% | $1.48 | $1.48 | $1.47 | 5.30K |
| 2026-07-14 | $1.47 | +1.38% | $1.48 | $1.48 | $1.46 | 3.70K |
| 2026-07-13 | $1.45 | +0.69% | $1.46 | $1.47 | $1.44 | 8.50K |
| 2026-07-10 | $1.44 | -2.04% | $1.45 | $1.45 | $1.43 | 30.70K |
| 2026-07-09 | $1.47 | +0.68% | $1.43 | $1.47 | $1.43 | 12.80K |
| 2026-07-08 | $1.46 | +2.82% | $1.46 | $1.46 | $1.44 | 47.10K |
| 2026-07-07 | $1.42 | -3.40% | $1.46 | $1.49 | $1.40 | 333.40K |
| 2026-07-06 | $1.47 | -1.34% | $1.49 | $1.49 | $1.46 | 10.30K |
| 2026-07-02 | $1.49 | +1.36% | $1.49 | $1.49 | $1.47 | 13.20K |
| 2026-07-01 | $1.47 | 0.00% | $1.49 | $1.49 | $1.46 | 1.80K |
| 2026-06-30 | $1.47 | -1.34% | $1.47 | $1.49 | $1.47 | 20.60K |
| 2026-06-29 | $1.49 | -0.67% | $1.46 | $1.50 | $1.46 | 23.00K |
| 2026-06-26 | $1.50 | +3.45% | $1.47 | $1.50 | $1.45 | 69.90K |
| 2026-06-25 | $1.45 | -1.36% | $1.46 | $1.47 | $1.45 | 52.20K |
| 2026-06-24 | $1.47 | -2.00% | $1.48 | $1.50 | $1.47 | 9.20K |
| 2026-06-23 | $1.50 | +1.35% | $1.45 | $1.50 | $1.44 | 120.70K |
| 2026-06-22 | $1.48 | +0.68% | $1.47 | $1.50 | $1.46 | 19.90K |
| 2026-06-18 | $1.47 | -1.34% | $1.48 | $1.50 | $1.45 | 84.80K |
| 2026-06-17 | $1.49 | +1.36% | $1.49 | $1.49 | $1.47 | 14.70K |
| 2026-06-16 | $1.47 | -0.68% | $1.48 | $1.49 | $1.46 | 12.50K |
| 2026-06-15 | $1.48 | -0.67% | $1.52 | $1.52 | $1.48 | 13.00K |
| 2026-06-12 | $1.49 | -0.67% | $1.48 | $1.51 | $1.47 | 60.20K |
| 2026-06-11 | $1.50 | +0.67% | $1.48 | $1.50 | $1.48 | 19.90K |
| 2026-06-10 | $1.49 | +2.05% | $1.47 | $1.50 | $1.46 | 24.20K |
| 2026-06-09 | $1.46 | -2.01% | $1.48 | $1.48 | $1.46 | 14.70K |
| 2026-06-08 | $1.49 | +1.36% | $1.46 | $1.49 | $1.45 | 8.60K |
| 2026-06-05 | $1.47 | -1.34% | $1.45 | $1.49 | $1.45 | 24.40K |
| 2026-06-04 | $1.49 | -0.67% | $1.48 | $1.49 | $1.48 | 31.40K |
| 2026-06-03 | $1.50 | +1.35% | $1.50 | $1.50 | $1.46 | 35.50K |
| 2026-06-02 | $1.48 | +0.68% | $1.49 | $1.50 | $1.48 | 31.30K |
| 2026-06-01 | $1.47 | -0.68% | $1.52 | $1.52 | $1.47 | 35.50K |
| 2026-05-29 | $1.48 | -0.67% | $1.48 | $1.50 | $1.48 | 21.90K |
| 2026-05-28 | $1.49 | -0.67% | $1.52 | $1.52 | $1.48 | 20.50K |
| 2026-05-27 | $1.50 | +0.67% | $1.47 | $1.50 | $1.47 | 21.00K |
| 2026-05-26 | $1.49 | -0.67% | $1.50 | $1.51 | $1.48 | 116.90K |