5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+12.21%
1 YEAR PERFORMANCE
+2.08%
Network-1 Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.55 | $1.57 (1.29%) | $1.57 | $1.54 | 29.61 K | $35.85 M |
| 08/20/2026 | $1.52 | $1.56 (2.63%) | $1.56 | $1.48 | 32.10 K | $35.62 M |
| 08/19/2026 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.51 | 26.91 K | $34.71 M |
| 08/18/2026 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.51 | 18.12 K | $34.48 M |
| 08/17/2026 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.52 | 14.70 K | $34.71 M |
| 08/14/2026 | $1.55 | $1.55 (0%) | $1.58 | $1.53 | 17.70 K | $35.40 M |
| 08/13/2026 | $1.53 | $1.54 (0.65%) | $1.58 | $1.52 | 9.65 K | $35.17 M |
| 08/12/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.51 | 14.81 K | $35.62 M |
| 08/11/2026 | $1.55 | $1.58 (1.94%) | $1.58 | $1.55 | 11.70 K | $36.08 M |
| 08/10/2026 | $1.58 | $1.58 (0%) | $1.59 | $1.55 | 18.42 K | $36.08 M |
| 08/07/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 18.60 K | $36.31 M |
| 08/06/2026 | $1.60 | $1.62 (1.25%) | $1.62 | $1.55 | 24.60 K | $37.00 M |
| 08/05/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.60 | 7.42 K | $36.54 M |
| 08/04/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.60 | 16.22 K | $36.54 M |
| 08/03/2026 | $1.64 | $1.65 (0.61%) | $1.65 | $1.63 | 18.97 K | $37.68 M |
| 07/31/2026 | $1.61 | $1.62 (0.62%) | $1.64 | $1.61 | 24.80 K | $36.96 M |
| 07/30/2026 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.61 | 15.74 K | $37.19 M |
| 07/29/2026 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 19.94 K | $37.41 M |
| 07/28/2026 | $1.59 | $1.63 (2.52%) | $1.64 | $1.59 | 22.93 K | $37.19 M |
| 07/27/2026 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.58 | 9.53 K | $36.50 M |
| 07/24/2026 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.60 | 40.12 K | $36.50 M |
| 07/23/2026 | $1.56 | $1.63 (4.49%) | $1.64 | $1.55 | 89.99 K | $37.19 M |
| 07/22/2026 | $1.50 | $1.57 (4.67%) | $1.58 | $1.50 | 66.50 K | $35.82 M |
| 07/21/2026 | $1.47 | $1.52 (3.4%) | $1.53 | $1.46 | 118.50 K | $34.68 M |
| 07/20/2026 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.45 | 36.73 K | $33.31 M |
| 07/17/2026 | $1.46 | $1.49 (2.05%) | $1.49 | $1.45 | 61.73 K | $33.99 M |
| 07/16/2026 | $1.46 | $1.47 (0.68%) | $1.48 | $1.46 | 5.60 K | $33.54 M |
| 07/15/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.47 | 5.32 K | $33.76 M |
| 07/14/2026 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.46 | 3.72 K | $33.54 M |
| 07/13/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.44 | 8.55 K | $33.08 M |
| 07/10/2026 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.43 | 30.72 K | $32.85 M |
| 07/09/2026 | $1.43 | $1.47 (2.8%) | $1.47 | $1.43 | 12.83 K | $33.54 M |
| 07/08/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.44 | 47.10 K | $33.31 M |
| 07/07/2026 | $1.46 | $1.42 (-2.74%) | $1.49 | $1.40 | 333.51 K | $32.39 M |
| 07/06/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.46 | 10.34 K | $33.54 M |
| 07/02/2026 | $1.49 | $1.49 (0%) | $1.49 | $1.47 | 13.26 K | $33.99 M |
| 07/01/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.46 | 1.80 K | $33.54 M |
| 06/30/2026 | $1.47 | $1.47 (0%) | $1.49 | $1.47 | 20.63 K | $33.54 M |
| 06/29/2026 | $1.46 | $1.49 (2.05%) | $1.50 | $1.46 | 23.04 K | $33.99 M |
| 06/26/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.45 | 69.94 K | $34.22 M |
| 06/25/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 52.20 K | $33.08 M |
| 06/24/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.47 | 9.20 K | $33.54 M |
| 06/23/2026 | $1.45 | $1.50 (3.45%) | $1.50 | $1.44 | 120.70 K | $34.22 M |
| 06/22/2026 | $1.47 | $1.48 (0.68%) | $1.50 | $1.46 | 19.90 K | $33.76 M |
| 06/18/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 84.80 K | $33.54 M |
| 06/17/2026 | $1.49 | $1.49 (0%) | $1.49 | $1.47 | 14.70 K | $33.99 M |
| 06/16/2026 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.46 | 12.95 K | $33.54 M |
| 06/15/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.48 | 13.14 K | $33.76 M |
| 06/12/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.47 | 60.22 K | $33.99 M |
| 06/11/2026 | $1.48 | $1.50 (1.35%) | $1.50 | $1.48 | 19.94 K | $34.22 M |
| 06/10/2026 | $1.47 | $1.49 (1.36%) | $1.50 | $1.46 | 24.24 K | $33.99 M |
| 06/09/2026 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.46 | 14.70 K | $33.31 M |
| 06/08/2026 | $1.46 | $1.49 (2.05%) | $1.49 | $1.45 | 8.60 K | $33.99 M |
| 06/05/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.45 | 24.40 K | $33.54 M |
| 06/04/2026 | $1.48 | $1.49 (0.68%) | $1.49 | $1.48 | 31.49 K | $33.99 M |
| 06/03/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.46 | 35.53 K | $34.22 M |
| 06/02/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.48 | 31.34 K | $33.76 M |
| 06/01/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.47 | 35.50 K | $33.54 M |
| 05/29/2026 | $1.48 | $1.48 (0%) | $1.50 | $1.48 | 21.96 K | $33.76 M |
| 05/28/2026 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.48 | 20.62 K | $33.99 M |
| 05/27/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.47 | 21.01 K | $34.22 M |
| 05/26/2026 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.48 | 117.90 K | $33.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
