Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.580
+0.020 (1.28%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Network-1 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 3,052 |
| Oct 27, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | - | 3,691 |
| Oct 26, 2026 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 6,820 |
| Oct 23, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 2,802 |
| Oct 22, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -2.53% | 3,740 |
| Oct 21, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | 1.58 | 2.59% | 2,799 |
| Oct 20, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 3,523 |
| Oct 19, 2026 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 6,155 |
| Oct 16, 2026 | 1.52 | 1.59 | 1.51 | 1.55 | 1.55 | - | 4,484 |
| Oct 15, 2026 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 4,529 |
| Oct 14, 2026 | 1.52 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 24,680 |
| Oct 13, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 3,507 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 13,589 |
| Oct 9, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 14,076 |
| Oct 8, 2026 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | -0.64% | 4,991 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 10,099 |
| Oct 6, 2026 | 1.59 | 1.64 | 1.55 | 1.63 | 1.63 | 5.16% | 11,996 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 11,860 |
| Oct 2, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 6,222 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 3,436 |
| Sep 30, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 28,972 |
| Sep 29, 2026 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | 3.87% | 10,923 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 19,319 |
| Sep 25, 2026 | 1.57 | 1.60 | 1.53 | 1.59 | 1.59 | 1.92% | 15,481 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | - | 14,173 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 8,567 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | 3.29% | 48,240 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 7,284 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 11,385 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 18,690 |
| Sep 16, 2026 | 1.61 | 1.63 | 1.52 | 1.55 | 1.50 | -2.52% | 56,199 |
| Sep 15, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.54 | -1.85% | 5,817 |
| Sep 14, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.57 | -0.61% | 11,028 |
| Sep 11, 2026 | 1.62 | 1.66 | 1.55 | 1.63 | 1.58 | 1.24% | 59,479 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.56 | 1.90% | 8,334 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.53 | 0.64% | 5,414 |
| Sep 8, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.52 | -1.87% | 5,991 |
| Sep 4, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.55 | 0.63% | 39,189 |
| Sep 3, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.54 | 3.92% | 12,408 |
| Sep 2, 2026 | 1.54 | 1.60 | 1.53 | 1.53 | 1.48 | -2.55% | 9,821 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.52 | 1.29% | 27,671 |
| Aug 31, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.50 | -0.64% | 6,047 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.51 | 1.30% | 8,600 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.49 | -1.91% | 7,943 |
| Aug 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.52 | 1.29% | 15,482 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.50 | -0.32% | 12,724 |
| Aug 24, 2026 | 1.57 | 1.59 | 1.53 | 1.56 | 1.50 | -0.96% | 16,304 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.52 | 0.64% | 29,612 |
| Aug 20, 2026 | 1.52 | 1.56 | 1.48 | 1.56 | 1.51 | 2.63% | 32,104 |
| Aug 19, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.47 | 0.66% | 26,911 |