Network-1 Technologies, Inc. (NTIP) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.50

$0.01 (0.67%)

Last update: 04:00 PM EST

Day's range

$1.44

$1.5

5 DAY PERFORMANCE

+9.49%

1 MONTH PERFORMANCE

-1.96%

3 MONTH PERFORMANCE

-5.66%

6 MONTH PERFORMANCE

+22.95%

YEAR-TO-DATE PERFORMANCE

+12.78%

1 YEAR PERFORMANCE

+12.78%

Network-1 Technologies, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.48	$1.44 (-2.7%)	$1.50	$1.44	51.74 K	$32.84 M
12/03/2025	$1.40	$1.49 (6.43%)	$1.49	$1.36	26.10 K	$33.98 M
12/02/2025	$1.42	$1.40 (-1.41%)	$1.45	$1.40	4.60 K	$31.93 M
12/01/2025	$1.53	$1.40 (-8.5%)	$1.53	$1.35	2.00 K	$31.93 M
11/28/2025	$1.46	$1.37 (-6.16%)	$1.46	$1.37	700	$31.25 M
11/26/2025	$1.51	$1.41 (-6.62%)	$1.51	$1.41	6.80 K	$32.16 M
11/25/2025	$1.48	$1.37 (-7.43%)	$1.48	$1.33	3.61 K	$31.25 M
11/24/2025	$1.35	$1.34 (-0.74%)	$1.44	$1.30	13.73 K	$30.56 M
11/21/2025	$1.42	$1.44 (1.41%)	$1.48	$1.42	900	$32.84 M
11/20/2025	$1.43	$1.48 (3.5%)	$1.48	$1.42	9.60 K	$33.76 M
11/19/2025	$1.43	$1.43 (0%)	$1.45	$1.43	4.70 K	$32.62 M
11/18/2025	$1.43	$1.44 (0.7%)	$1.45	$1.43	800	$32.84 M
11/17/2025	$1.47	$1.43 (-2.72%)	$1.49	$1.43	9.10 K	$32.62 M
11/14/2025	$1.46	$1.43 (-2.05%)	$1.46	$1.43	1.30 K	$32.62 M
11/13/2025	$1.53	$1.49 (-2.61%)	$1.53	$1.43	1.20 K	$33.98 M
11/12/2025	$1.53	$1.53 (0%)	$1.53	$1.53	600	$34.90 M
11/11/2025	$1.46	$1.53 (4.79%)	$1.53	$1.46	1.04 K	$34.90 M
11/10/2025	$1.45	$1.45 (0%)	$1.47	$1.43	18.10 K	$33.07 M
11/07/2025	$1.47	$1.48 (0.68%)	$1.48	$1.42	2.02 K	$33.76 M
11/06/2025	$1.50	$1.48 (-1.33%)	$1.50	$1.47	800	$33.76 M
11/05/2025	$1.49	$1.53 (2.68%)	$1.53	$1.46	17.11 K	$34.90 M
11/04/2025	$1.51	$1.50 (-0.66%)	$1.51	$1.47	11.10 K	$34.21 M
11/03/2025	$1.51	$1.52 (0.66%)	$1.52	$1.48	5.60 K	$34.67 M
10/31/2025	$1.58	$1.50 (-5.06%)	$1.58	$1.50	1.10 K	$34.31 M
10/30/2025	$1.50	$1.56 (4%)	$1.56	$1.48	9.70 K	$35.68 M
10/29/2025	$1.52	$1.50 (-1.32%)	$1.52	$1.48	1.90 K	$34.31 M
10/28/2025	$1.52	$1.52 (0%)	$1.54	$1.52	1.53 K	$34.77 M
10/27/2025	$1.49	$1.52 (2.01%)	$1.53	$1.49	9.41 K	$34.77 M
10/24/2025	$1.53	$1.49 (-2.61%)	$1.53	$1.49	2.23 K	$34.08 M
10/23/2025	$1.53	$1.49 (-2.61%)	$1.53	$1.48	11.84 K	$34.08 M
10/22/2025	$1.48	$1.51 (2.03%)	$1.51	$1.48	7.40 K	$34.54 M
10/21/2025	$1.51	$1.51 (0%)	$1.53	$1.50	6.84 K	$34.54 M
10/20/2025	$1.56	$1.54 (-1.28%)	$1.56	$1.49	9.50 K	$35.23 M
10/17/2025	$1.49	$1.48 (-0.67%)	$1.52	$1.48	2.22 K	$33.85 M
10/16/2025	$1.54	$1.51 (-1.95%)	$1.55	$1.48	34.70 K	$34.54 M
10/15/2025	$1.54	$1.53 (-0.65%)	$1.55	$1.51	24.91 K	$35.00 M
10/14/2025	$1.56	$1.54 (-1.28%)	$1.56	$1.54	2.20 K	$35.23 M
10/13/2025	$1.54	$1.54 (0%)	$1.57	$1.54	10.30 K	$35.23 M
10/10/2025	$1.54	$1.56 (1.3%)	$1.59	$1.54	6.00 K	$35.68 M
10/09/2025	$1.57	$1.54 (-1.91%)	$1.58	$1.54	17.04 K	$35.23 M
10/08/2025	$1.54	$1.55 (0.65%)	$1.57	$1.54	4.11 K	$35.45 M
10/07/2025	$1.55	$1.55 (0%)	$1.55	$1.54	9.20 K	$35.45 M
10/06/2025	$1.55	$1.56 (0.65%)	$1.56	$1.54	4.10 K	$35.68 M
10/03/2025	$1.57	$1.57 (0%)	$1.57	$1.49	25.20 K	$35.91 M
10/02/2025	$1.49	$1.50 (0.67%)	$1.50	$1.49	3.30 K	$34.31 M
10/01/2025	$1.50	$1.50 (0%)	$1.59	$1.50	3.32 K	$34.31 M
09/30/2025	$1.54	$1.50 (-2.6%)	$1.59	$1.50	13.01 K	$34.31 M
09/29/2025	$1.55	$1.52 (-1.94%)	$1.59	$1.50	8.60 K	$34.77 M
09/26/2025	$1.52	$1.51 (-0.66%)	$1.54	$1.48	85.80 K	$34.54 M
09/25/2025	$1.53	$1.51 (-1.31%)	$1.55	$1.51	3.10 K	$34.54 M
09/24/2025	$1.53	$1.54 (0.65%)	$1.55	$1.51	7.93 K	$35.23 M
09/23/2025	$1.53	$1.53 (0%)	$1.57	$1.53	49.60 K	$35.00 M
09/22/2025	$1.51	$1.54 (1.99%)	$1.58	$1.51	148.93 K	$35.23 M
09/19/2025	$1.55	$1.55 (0%)	$1.66	$1.55	79.80 K	$35.45 M
09/18/2025	$1.60	$1.67 (4.37%)	$1.67	$1.60	176.29 K	$38.20 M
09/17/2025	$1.60	$1.58 (-1.25%)	$1.65	$1.56	59.71 K	$36.14 M
09/16/2025	$1.55	$1.62 (4.52%)	$1.65	$1.55	51.13 K	$37.06 M
09/15/2025	$1.60	$1.56 (-2.5%)	$1.60	$1.55	16.10 K	$35.68 M
09/12/2025	$1.56	$1.58 (1.28%)	$1.59	$1.55	17.13 K	$36.14 M
09/11/2025	$1.63	$1.58 (-3.07%)	$1.63	$1.57	14.30 K	$36.14 M
09/10/2025	$1.62	$1.60 (-1.23%)	$1.62	$1.58	20.80 K	$36.60 M
09/09/2025	$1.61	$1.63 (1.24%)	$1.63	$1.56	86.83 K	$37.28 M
09/08/2025	$1.59	$1.62 (1.89%)	$1.65	$1.59	80.80 K	$37.06 M
09/05/2025	$1.61	$1.59 (-1.24%)	$1.62	$1.56	175.72 K	$36.37 M