Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.490
+0.030 (2.05%)
Jun 10, 2026, 4:00 PM EDT - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 24,237 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.68% | 14,672 |
| Jun 8, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 1.37% | 8,132 |
| Jun 5, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -1.35% | 23,780 |
| Jun 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.00% | 31,007 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 35,527 |
| Jun 2, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 30,261 |
| Jun 1, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 35,491 |
| May 29, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 21,933 |
| May 28, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 20,495 |
| May 27, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 20,982 |
| May 26, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 116,901 |
| May 22, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 20,510 |
| May 21, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 12,139 |
| May 20, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 38,815 |
| May 19, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 17,755 |
| May 18, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 37,404 |
| May 15, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 21,108 |
| May 14, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 125,794 |
| May 13, 2026 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | - | 118,484 |
| May 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 55,799 |
| May 11, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 53,983 |
| May 8, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 109,219 |
| May 7, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 110,408 |
| May 6, 2026 | 1.42 | 1.67 | 1.42 | 1.51 | 1.51 | 4.86% | 1,072,517 |
| May 5, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 97,936 |
| May 4, 2026 | 1.46 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 59,180 |
| May 1, 2026 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 89,069 |
| Apr 30, 2026 | 1.37 | 1.49 | 1.36 | 1.45 | 1.45 | 5.84% | 257,815 |
| Apr 29, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | - | 124,803 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -5.52% | 233,681 |
| Apr 27, 2026 | 1.44 | 1.49 | 1.40 | 1.45 | 1.45 | -1.36% | 776,597 |
| Apr 24, 2026 | 1.68 | 1.75 | 1.27 | 1.47 | 1.47 | 0.68% | 27,236,570 |
| Apr 23, 2026 | 1.44 | 1.53 | 1.44 | 1.46 | 1.46 | - | 307,770 |
| Apr 22, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 5,213 |
| Apr 21, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 2,431 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 12,808 |
| Apr 17, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | 2.74% | 58,601 |
| Apr 16, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.46% | 11,862 |
| Apr 15, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 1.79% | 16,690 |
| Apr 14, 2026 | 1.47 | 1.48 | 1.33 | 1.40 | 1.40 | -4.11% | 189,863 |
| Apr 13, 2026 | 1.45 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 8,341 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 5,354 |
| Apr 9, 2026 | 1.31 | 1.46 | 1.31 | 1.41 | 1.41 | - | 13,962 |
| Apr 8, 2026 | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -5.37% | 8,535 |
| Apr 7, 2026 | 1.44 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 7,516 |
| Apr 6, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 15,435 |
| Apr 2, 2026 | 1.45 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 5,985 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 8,675 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | - | 24,937 |