Network-1 Technologies, Inc. NTIP
AMEX · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,600,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |