5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
-12.50%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
-35.78%
Network-1 Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.33 | 35,396 | $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 |
| 12/11/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.34 | 41,300 | $31.45 M |
| 12/10/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.33 | 45,937 | $31.45 M |
| 12/09/2024 | $1.29 | $1.34 (3.88%) | $1.36 | $1.29 | 2,609 | $30.99 M |
| 12/06/2024 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 13,538 | $30.06 M |
| 12/05/2024 | $1.33 | $1.33 (0%) | $1.35 | $1.32 | 3,423 | $30.76 M |
| 12/04/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.31 | 5,400 | $31.22 M |
| 12/03/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.32 | 2,423 | $30.99 M |
| 12/02/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 15,917 | $30.76 M |
| 11/29/2024 | $1.37 | $1.37 (0%) | $1.39 | $1.35 | 8,508 | $31.68 M |
| 11/27/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.32 | 5,621 | $30.99 M |
| 11/26/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.31 | 5,018 | $30.76 M |
| 11/25/2024 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.34 | 15,608 | $30.99 M |
| 11/22/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.35 | 9,935 | $31.68 M |
| 11/21/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 15,342 | $31.68 M |
| 11/20/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.32 | 12,600 | $31.22 M |
| 11/19/2024 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 52,100 | $30.53 M |
| 11/18/2024 | $1.29 | $1.33 (3.1%) | $1.38 | $1.29 | 33,006 | $30.76 M |
| 11/15/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.29 | 3,618 | $31.22 M |
| 11/14/2024 | $1.29 | $1.35 (4.65%) | $1.35 | $1.29 | 369,447 | $31.22 M |
| 11/13/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 202,120 | $30.53 M |
| 11/12/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.30 | 9,236 | $30.06 M |
| 11/11/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.29 | 9,500 | $30.06 M |
| 11/08/2024 | $1.31 | $1.31 (0%) | $1.31 | $1.28 | 9,646 | $30.30 M |
| 11/07/2024 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 33,800 | $29.83 M |
| 11/06/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.27 | 51,500 | $29.60 M |
| 11/05/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.28 | 14,012 | $29.60 M |
| 11/04/2024 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.28 | 11,004 | $29.60 M |
| 11/01/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.27 | 5,900 | $29.60 M |
| 10/31/2024 | $1.26 | $1.30 (3.17%) | $1.31 | $1.26 | 16,446 | $30.06 M |
| 10/30/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.29 | 3,932 | $29.83 M |
| 10/29/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.28 | 8,100 | $29.60 M |
| 10/28/2024 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.29 | 58,725 | $30.06 M |
| 10/25/2024 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.32 | 36,800 | $30.53 M |
| 10/24/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.30 | 26,411 | $31.22 M |
| 10/23/2024 | $1.29 | $1.34 (3.88%) | $1.34 | $1.29 | 72,000 | $30.99 M |
| 10/22/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 28,600 | $29.83 M |
| 10/21/2024 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.26 | 20,517 | $29.14 M |
| 10/18/2024 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.33 | 3,527 | $30.98 M |
| 10/17/2024 | $1.30 | $1.35 (3.85%) | $1.35 | $1.27 | 25,500 | $31.45 M |
| 10/16/2024 | $1.26 | $1.29 (2.38%) | $1.30 | $1.25 | 68,000 | $30.05 M |
| 10/15/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.24 | 123,500 | $29.12 M |
| 10/14/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.27 | 104,303 | $29.82 M |