-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+8.73% -
3 MONTH PERFORMANCE
-14.38% -
6 MONTH PERFORMANCE
-22.60% -
YEAR-TO-DATE PERFORMANCE
-37.16% -
1 YEAR PERFORMANCE
-36.28%
Network-1 Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 15,305 | $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 |
| 10/11/2024 | $1.34 | $1.34 (0%) | $1.39 | $1.34 | 20,004 | $31.22 M |
| 10/10/2024 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.35 | 29,900 | $31.45 M |
| 10/09/2024 | $1.36 | $1.37 (0.74%) | $1.40 | $1.35 | 65,231 | $31.92 M |
| 10/08/2024 | $1.38 | $1.38 (0%) | $1.45 | $1.38 | 24,900 | $32.15 M |
| 10/07/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.36 | 54,200 | $32.15 M |
| 10/04/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.36 | 48,900 | $32.15 M |
| 10/03/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.37 | 24,300 | $31.92 M |
| 10/02/2024 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.37 | 33,900 | $32.15 M |
| 10/01/2024 | $1.40 | $1.40 (0%) | $1.47 | $1.38 | 56,300 | $32.62 M |
| 09/30/2024 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.36 | 27,509 | $32.62 M |
| 09/27/2024 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.40 | 30,560 | $33.55 M |
| 09/26/2024 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.42 | 47,833 | $33.78 M |
| 09/25/2024 | $1.44 | $1.46 (1.39%) | $1.54 | $1.43 | 24,200 | $34.01 M |
| 09/24/2024 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 36,037 | $34.25 M |
| 09/23/2024 | $1.75 | $1.47 (-16%) | $1.75 | $1.46 | 86,041 | $34.25 M |
| 09/20/2024 | $1.54 | $1.78 (15.58%) | $1.78 | $1.54 | 47,608 | $41.47 M |
| 09/19/2024 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.54 | 5,620 | $36.11 M |
| 09/18/2024 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.54 | 6,759 | $35.88 M |
| 09/17/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.54 | 47,800 | $36.11 M |
| 09/16/2024 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.54 | 6,113 | $35.88 M |
| 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 |