Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.470
+0.010 (0.68%)
Jul 21, 2026, 10:15 AM EDT - Market open
Network-1 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1.37% | 6,218 |
| 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 |
| Jun 25, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 52,163 |
| Jun 24, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 9,186 |
| Jun 23, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 120,585 |
| Jun 22, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 19,799 |
| Jun 18, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 84,766 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 14,657 |
| Jun 16, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 12,539 |
| Jun 15, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 13,035 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 60,200 |
| Jun 11, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 19,929 |
| 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 |