Network-1 Technologies, Inc. (NTIP) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.45

north_east

$0.01 (0.69%)

Day's range

$1.4

$1.45

5 DAY PERFORMANCE

+6.62%

1 MONTH PERFORMANCE

+5.07%

3 MONTH PERFORMANCE

+9.85%

6 MONTH PERFORMANCE

-5.23%

YEAR-TO-DATE PERFORMANCE

+9.02%

1 YEAR PERFORMANCE

-31.92%

Network-1 Technologies, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.36	$1.37 (0.74%)	$1.38	$1.36	7,628	$31.97 M
03/11/2025	$1.37	$1.36 (-0.73%)	$1.37	$1.36	300	$31.62 M
03/10/2025	$1.38	$1.36 (-1.45%)	$1.38	$1.36	6,800	$31.62 M
03/07/2025	$1.33	$1.36 (2.26%)	$1.36	$1.33	5,600	$31.62 M
03/06/2025	$1.34	$1.35 (0.75%)	$1.38	$1.34	11,524	$31.39 M
03/05/2025	$1.35	$1.40 (3.7%)	$1.40	$1.35	7,743	$32.55 M
03/04/2025	$1.38	$1.34 (-2.9%)	$1.38	$1.34	33,808	$31.16 M
03/03/2025	$1.36	$1.36 (0%)	$1.38	$1.36	10,700	$31.62 M
02/28/2025	$1.37	$1.38 (0.73%)	$1.40	$1.36	14,548	$32.09 M
02/27/2025	$1.39	$1.40 (0.72%)	$1.41	$1.35	22,400	$32.55 M
02/26/2025	$1.40	$1.40 (0%)	$1.40	$1.39	8,020	$32.55 M
02/25/2025	$1.39	$1.39 (0%)	$1.39	$1.36	47,400	$32.32 M
02/24/2025	$1.38	$1.38 (0%)	$1.39	$1.38	16,650	$31.91 M
02/21/2025	$1.42	$1.38 (-2.82%)	$1.42	$1.38	5,340	$31.91 M
02/20/2025	$1.41	$1.41 (0%)	$1.42	$1.40	11,600	$32.61 M
02/19/2025	$1.40	$1.39 (-0.71%)	$1.41	$1.38	61,900	$32.15 M
02/18/2025	$1.34	$1.36 (1.49%)	$1.40	$1.34	43,100	$31.45 M
02/14/2025	$1.38	$1.39 (0.72%)	$1.40	$1.38	15,522	$32.15 M
02/13/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.36	34,325	$32.15 M
02/12/2025	$1.40	$1.38 (-1.43%)	$1.40	$1.38	5,000	$31.91 M
02/11/2025	$1.38	$1.38 (0%)	$1.40	$1.38	4,421	$31.91 M
02/10/2025	$1.35	$1.36 (0.74%)	$1.38	$1.35	7,700	$31.45 M
02/07/2025	$1.37	$1.37 (0%)	$1.38	$1.35	22,818	$31.68 M
02/06/2025	$1.36	$1.38 (1.47%)	$1.38	$1.36	2,922	$31.91 M
02/05/2025	$1.38	$1.36 (-1.45%)	$1.38	$1.35	13,181	$31.45 M
02/04/2025	$1.36	$1.36 (0%)	$1.38	$1.36	5,800	$31.45 M
02/03/2025	$1.38	$1.37 (-0.72%)	$1.38	$1.35	9,300	$31.68 M
01/31/2025	$1.35	$1.36 (0.74%)	$1.36	$1.35	2,000	$31.45 M
01/30/2025	$1.37	$1.37 (0%)	$1.38	$1.37	10,300	$31.68 M
01/29/2025	$1.35	$1.37 (1.48%)	$1.38	$1.35	11,302	$31.68 M
01/28/2025	$1.35	$1.37 (1.48%)	$1.37	$1.35	9,426	$31.68 M
01/27/2025	$1.35	$1.37 (1.48%)	$1.39	$1.35	22,547	$31.68 M
01/24/2025	$1.35	$1.37 (1.48%)	$1.40	$1.35	6,300	$31.68 M
01/23/2025	$1.37	$1.40 (2.19%)	$1.40	$1.35	14,820	$32.38 M
01/22/2025	$1.40	$1.35 (-3.57%)	$1.40	$1.35	7,700	$31.22 M
01/21/2025	$1.35	$1.36 (0.74%)	$1.38	$1.35	10,900	$31.45 M
01/17/2025	$1.41	$1.38 (-2.13%)	$1.41	$1.36	18,412	$31.91 M
01/16/2025	$1.38	$1.36 (-1.45%)	$1.40	$1.35	14,204	$31.45 M
01/15/2025	$1.37	$1.38 (0.73%)	$1.41	$1.35	13,347	$31.91 M
01/14/2025	$1.42	$1.39 (-2.11%)	$1.42	$1.33	35,400	$32.15 M
01/13/2025	$1.43	$1.42 (-0.7%)	$1.43	$1.40	8,700	$32.84 M
01/10/2025	$1.36	$1.42 (4.41%)	$1.43	$1.36	24,000	$32.84 M
01/08/2025	$1.39	$1.43 (2.88%)	$1.45	$1.34	8,100	$33.07 M
01/07/2025	$1.47	$1.42 (-3.4%)	$1.47	$1.40	11,100	$32.84 M
01/06/2025	$1.45	$1.45 (0%)	$1.45	$1.40	25,400	$33.53 M
01/03/2025	$1.41	$1.44 (2.13%)	$1.44	$1.38	31,082	$33.30 M
01/02/2025	$1.35	$1.42 (5.19%)	$1.44	$1.35	39,300	$32.84 M
12/31/2024	$1.31	$1.33 (1.53%)	$1.35	$1.31	36,400	$30.76 M
12/30/2024	$1.35	$1.31 (-2.96%)	$1.40	$1.31	50,206	$30.30 M
12/27/2024	$1.34	$1.40 (4.48%)	$1.40	$1.34	118,000	$32.38 M
12/26/2024	$1.35	$1.38 (2.22%)	$1.40	$1.29	724,717	$31.91 M
12/24/2024	$1.32	$1.34 (1.52%)	$1.37	$1.30	14,432	$30.99 M
12/23/2024	$1.23	$1.31 (6.5%)	$1.32	$1.23	24,700	$30.30 M
12/20/2024	$1.22	$1.28 (4.92%)	$1.31	$1.22	15,100	$29.60 M
12/19/2024	$1.26	$1.27 (0.79%)	$1.30	$1.22	26,800	$29.37 M
12/18/2024	$1.30	$1.26 (-3.08%)	$1.30	$1.26	18,500	$29.14 M
12/17/2024	$1.29	$1.32 (2.33%)	$1.32	$1.28	15,000	$30.53 M
12/16/2024	$1.30	$1.28 (-1.54%)	$1.32	$1.28	23,300	$29.60 M
12/13/2024	$1.28	$1.28 (0%)	$1.30	$1.28	1,320	$29.60 M
12/12/2024	$1.36	$1.32 (-2.94%)	$1.36	$1.25	110,528	$30.53 M