Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.600
+0.010 (0.63%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Network-1 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 39,188 |
| Sep 3, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 10,908 |
| Sep 2, 2026 | 1.54 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 9,821 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 27,671 |
| Aug 31, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 6,046 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 8,600 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 7,943 |
| Aug 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 15,482 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 12,716 |
| Aug 24, 2026 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -0.96% | 16,304 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 29,612 |
| Aug 20, 2026 | 1.52 | 1.56 | 1.48 | 1.56 | 1.56 | 2.63% | 32,103 |
| Aug 19, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 26,911 |
| Aug 18, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 18,115 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 14,653 |
| Aug 14, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 17,673 |
| Aug 13, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 9,646 |
| Aug 12, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | -0.95% | 14,805 |
| Aug 11, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.32% | 11,675 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 18,372 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 18,587 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 23,598 |
| Aug 5, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | - | 7,416 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 16,112 |
| Aug 3, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 18,947 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 24,758 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 15,728 |
| Jul 29, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 19,939 |
| Jul 28, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 22,845 |
| Jul 27, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 9,425 |
| Jul 24, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 40,115 |
| Jul 23, 2026 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 3.82% | 89,831 |
| Jul 22, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 3.29% | 66,458 |
| Jul 21, 2026 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 118,446 |
| Jul 20, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 36,705 |
| Jul 17, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 61,699 |
| Jul 16, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 5,571 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 5,304 |
| Jul 14, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 3,722 |
| Jul 13, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 8,548 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -2.04% | 30,688 |
| Jul 9, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 12,826 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 2.82% | 47,059 |
| Jul 7, 2026 | 1.46 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 333,412 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 10,336 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 13,248 |
| Jul 1, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 1,786 |
| Jun 30, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 20,633 |
| Jun 29, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 23,040 |
| Jun 26, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 69,872 |