-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
-4.35% -
3 MONTH PERFORMANCE
-6.10% -
6 MONTH PERFORMANCE
-26.67% -
YEAR-TO-DATE PERFORMANCE
-29.36% -
1 YEAR PERFORMANCE
-38.65%
Network-1 Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $1.54 | $1.54 (0%) | $1.55 | $1.52 | 9,425 | $35.88 M |
| 09/12/2024 | $1.53 | $1.53 (0%) | $1.56 | $1.50 | 13,915 | $35.64 M |
| 09/11/2024 | $1.61 | $1.65 (2.48%) | $1.65 | $1.56 | 9,122 | $38.44 M |
| 09/10/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.54 | 4,000 | $36.34 M |
| 09/09/2024 | $1.55 | $1.59 (2.58%) | $1.61 | $1.55 | 4,737 | $37.04 M |
| 09/06/2024 | $1.55 | $1.60 (3.23%) | $1.60 | $1.55 | 2,700 | $37.27 M |
| 09/05/2024 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.57 | 1,075 | $36.58 M |
| 09/04/2024 | $1.55 | $1.55 (0%) | $1.58 | $1.55 | 1,100 | $36.11 M |
| 09/03/2024 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.54 | 22,100 | $36.34 M |
| 08/30/2024 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 504 | $37.74 M |
| 08/29/2024 | $1.70 | $1.57 (-7.65%) | $1.70 | $1.57 | 12,509 | $36.58 M |
| 08/28/2024 | $1.56 | $1.57 (0.64%) | $1.57 | $1.55 | 4,448 | $36.58 M |
| 08/27/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.56 | 6,500 | $37.27 M |
| 08/26/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.55 | 830 | $36.11 M |
| 08/23/2024 | $1.55 | $1.56 (0.65%) | $1.63 | $1.55 | 600 | $36.34 M |
| 08/22/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.55 | 9,900 | $36.11 M |
| 08/21/2024 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.59 | 4,319 | $37.27 M |
| 08/20/2024 | $1.62 | $1.64 (1.23%) | $1.66 | $1.56 | 14,030 | $38.21 M |
| 08/19/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.60 | 2,727 | $37.27 M |
| 08/16/2024 | $1.55 | $1.61 (3.87%) | $1.66 | $1.55 | 600 | $37.51 M |
| 08/15/2024 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.55 | 702 | $36.11 M |
| 08/14/2024 | $1.60 | $1.60 (0%) | $1.61 | $1.60 | 15,732 | $37.27 M |
| 08/13/2024 | $1.54 | $1.56 (1.3%) | $1.56 | $1.54 | 1,200 | $36.34 M |
| 08/12/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 3,205 | $35.88 M |
| 08/09/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.54 | 7,300 | $35.88 M |
| 08/08/2024 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.55 | 38,400 | $36.72 M |
| 08/07/2024 | $1.68 | $1.56 (-7.14%) | $1.68 | $1.56 | 10,900 | $36.72 M |
| 08/06/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.59 | 2,900 | $37.66 M |
| 08/05/2024 | $1.56 | $1.57 (0.64%) | $1.63 | $1.55 | 4,100 | $36.96 M |
| 08/02/2024 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.56 | 6,000 | $36.72 M |
| 08/01/2024 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.58 | 2,400 | $37.19 M |
| 07/31/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.59 | 5,200 | $37.66 M |
| 07/30/2024 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.58 | 1,313 | $37.19 M |
| 07/29/2024 | $1.58 | $1.59 (0.63%) | $1.61 | $1.58 | 1,908 | $37.43 M |
| 07/26/2024 | $1.60 | $1.61 (0.63%) | $1.64 | $1.58 | 26,649 | $37.90 M |
| 07/25/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.58 | 3,600 | $37.19 M |
| 07/24/2024 | $1.57 | $1.59 (1.27%) | $1.68 | $1.57 | 1,900 | $37.43 M |
| 07/23/2024 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.61 | 2,128 | $37.90 M |
| 07/22/2024 | $1.58 | $1.63 (3.16%) | $1.67 | $1.56 | 8,800 | $38.37 M |
| 07/19/2024 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.58 | 13,412 | $37.19 M |
| 07/18/2024 | $1.63 | $1.61 (-1.23%) | $1.70 | $1.61 | 5,900 | $37.90 M |
| 07/17/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.60 | 14,909 | $38.84 M |
| 07/16/2024 | $1.63 | $1.64 (0.61%) | $1.69 | $1.59 | 24,400 | $38.61 M |
| 07/15/2024 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.59 | 3,915 | $37.43 M |
| 07/12/2024 | $1.56 | $1.60 (2.56%) | $1.64 | $1.56 | 34,300 | $37.66 M |
| 07/11/2024 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.58 | 31,915 | $37.19 M |
| 07/10/2024 | $1.57 | $1.56 (-0.64%) | $1.63 | $1.53 | 35,448 | $36.72 M |
| 07/09/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 410 | $36.25 M |
| 07/08/2024 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.52 | 41,545 | $36.02 M |
| 07/05/2024 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.54 | 99,800 | $36.49 M |
| 07/03/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 420 | $37.19 M |
| 07/02/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 15,900 | $37.43 M |
| 07/01/2024 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.60 | 14,600 | $38.14 M |
| 06/28/2024 | $1.59 | $1.78 (11.95%) | $1.78 | $1.58 | 24,911 | $41.90 M |
| 06/27/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.58 | 2,801 | $37.66 M |
| 06/26/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.57 | 25,620 | $37.66 M |
| 06/25/2024 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.57 | 15,800 | $36.96 M |
| 06/24/2024 | $1.63 | $1.57 (-3.68%) | $1.69 | $1.57 | 10,200 | $36.96 M |
| 06/21/2024 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.58 | 24,500 | $37.19 M |
| 06/20/2024 | $1.60 | $1.59 (-0.63%) | $1.70 | $1.59 | 16,300 | $37.43 M |
| 06/18/2024 | $1.64 | $1.62 (-1.22%) | $1.68 | $1.62 | 14,333 | $38.14 M |
| 06/17/2024 | $1.61 | $1.62 (0.62%) | $1.71 | $1.60 | 8,600 | $38.14 M |