Network-1 Technologies, Inc. Common Stock (NTIP)
1.3500
-0.0600 (-4.26%)
NYSE · Last Trade: Dec 16th, 3:36 PM EST
Historical Prices For Network-1 Technologies, Inc. Common Stock (NTIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 1.39 | 1.43 | 1.37 | 1.41 | 4,784 | 1.41 |
| 12/12/2025 | 1.37 | 1.45 | 1.36 | 1.36 | 10,864 | 1.36 |
| 12/11/2025 | 1.44 | 1.46 | 1.40 | 1.45 | 22,642 | 1.45 |
| 12/10/2025 | 1.40 | 1.45 | 1.38 | 1.38 | 5,465 | 1.38 |
| 12/09/2025 | 1.46 | 1.46 | 1.37 | 1.40 | 4,297 | 1.40 |
| 12/08/2025 | 1.46 | 1.46 | 1.40 | 1.45 | 4,438 | 1.45 |
| 12/05/2025 | 1.43 | 1.48 | 1.41 | 1.43 | 4,736 | 1.43 |
| 12/04/2025 | 1.48 | 1.50 | 1.44 | 1.44 | 52,264 | 1.44 |
| 12/03/2025 | 1.40 | 1.49 | 1.36 | 1.49 | 26,063 | 1.49 |
| 12/02/2025 | 1.42 | 1.45 | 1.40 | 1.40 | 4,573 | 1.40 |
| 12/01/2025 | 1.53 | 1.53 | 1.35 | 1.40 | 1,959 | 1.40 |
| 11/28/2025 | 1.46 | 1.46 | 1.37 | 1.37 | 661 | 1.37 |
| 11/26/2025 | 1.51 | 1.51 | 1.41 | 1.41 | 6,804 | 1.41 |
| 11/25/2025 | 1.48 | 1.48 | 1.33 | 1.37 | 3,605 | 1.37 |
| 11/24/2025 | 1.35 | 1.44 | 1.30 | 1.34 | 13,732 | 1.34 |
| 11/21/2025 | 1.42 | 1.48 | 1.42 | 1.44 | 895 | 1.44 |
| 11/20/2025 | 1.43 | 1.48 | 1.42 | 1.48 | 9,561 | 1.48 |
| 11/19/2025 | 1.43 | 1.45 | 1.43 | 1.43 | 4,680 | 1.43 |
| 11/18/2025 | 1.43 | 1.45 | 1.43 | 1.44 | 763 | 1.44 |
| 11/17/2025 | 1.47 | 1.49 | 1.43 | 1.43 | 9,054 | 1.43 |
| 11/14/2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1,251 | 1.43 |
| 11/13/2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1,155 | 1.49 |
| 11/12/2025 | 1.53 | 1.53 | 1.53 | 1.53 | 589 | 1.53 |
| 11/11/2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1,038 | 1.53 |
| 11/10/2025 | 1.45 | 1.47 | 1.43 | 1.45 | 18,099 | 1.45 |
| 11/07/2025 | 1.47 | 1.48 | 1.42 | 1.48 | 2,015 | 1.48 |
| 11/06/2025 | 1.50 | 1.50 | 1.47 | 1.48 | 789 | 1.48 |
| 11/05/2025 | 1.49 | 1.53 | 1.46 | 1.53 | 16,974 | 1.53 |
| 11/04/2025 | 1.51 | 1.51 | 1.47 | 1.50 | 11,069 | 1.50 |
| 11/03/2025 | 1.51 | 1.52 | 1.48 | 1.52 | 5,566 | 1.52 |
| 10/31/2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1,057 | 1.50 |
| 10/30/2025 | 1.50 | 1.56 | 1.48 | 1.56 | 9,679 | 1.56 |
| 10/29/2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1,857 | 1.50 |
| 10/28/2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1,527 | 1.52 |
| 10/27/2025 | 1.49 | 1.53 | 1.49 | 1.52 | 9,413 | 1.52 |
| 10/24/2025 | 1.53 | 1.53 | 1.49 | 1.49 | 2,227 | 1.49 |
| 10/23/2025 | 1.53 | 1.53 | 1.48 | 1.49 | 11,844 | 1.49 |
| 10/22/2025 | 1.48 | 1.51 | 1.48 | 1.50 | 7,369 | 1.50 |
| 10/21/2025 | 1.51 | 1.53 | 1.50 | 1.51 | 6,842 | 1.51 |
| 10/20/2025 | 1.56 | 1.56 | 1.49 | 1.54 | 9,497 | 1.54 |
| 10/17/2025 | 1.49 | 1.52 | 1.48 | 1.48 | 2,222 | 1.48 |
| 10/16/2025 | 1.54 | 1.55 | 1.48 | 1.51 | 34,685 | 1.51 |
| 10/15/2025 | 1.54 | 1.55 | 1.50 | 1.53 | 24,914 | 1.53 |
| 10/14/2025 | 1.56 | 1.56 | 1.54 | 1.54 | 2,154 | 1.54 |
| 10/13/2025 | 1.54 | 1.57 | 1.54 | 1.54 | 10,291 | 1.54 |
| 10/10/2025 | 1.54 | 1.59 | 1.54 | 1.56 | 6,002 | 1.56 |
| 10/09/2025 | 1.57 | 1.58 | 1.54 | 1.54 | 17,044 | 1.54 |
| 10/08/2025 | 1.54 | 1.57 | 1.54 | 1.55 | 4,109 | 1.55 |
| 10/07/2025 | 1.55 | 1.55 | 1.54 | 1.54 | 9,197 | 1.54 |
| 10/06/2025 | 1.55 | 1.56 | 1.54 | 1.56 | 4,079 | 1.56 |
| 10/03/2025 | 1.57 | 1.57 | 1.49 | 1.57 | 25,196 | 1.57 |
| 10/02/2025 | 1.49 | 1.50 | 1.49 | 1.50 | 3,266 | 1.50 |
| 10/01/2025 | 1.50 | 1.59 | 1.50 | 1.50 | 3,319 | 1.50 |
| 9/30/2025 | 1.54 | 1.59 | 1.50 | 1.50 | 13,007 | 1.50 |
| 9/29/2025 | 1.55 | 1.59 | 1.50 | 1.52 | 8,591 | 1.52 |
| 9/26/2025 | 1.52 | 1.54 | 1.48 | 1.51 | 85,788 | 1.51 |
| 9/25/2025 | 1.52 | 1.55 | 1.51 | 1.51 | 2,844 | 1.51 |
| 9/24/2025 | 1.53 | 1.55 | 1.51 | 1.54 | 7,927 | 1.54 |
| 9/23/2025 | 1.53 | 1.57 | 1.53 | 1.53 | 49,572 | 1.53 |
| 9/22/2025 | 1.51 | 1.58 | 1.51 | 1.54 | 148,932 | 1.54 |
| 9/19/2025 | 1.55 | 1.66 | 1.55 | 1.55 | 79,778 | 1.55 |
| 9/18/2025 | 1.60 | 1.67 | 1.60 | 1.67 | 176,293 | 1.62 |
| 9/17/2025 | 1.60 | 1.65 | 1.56 | 1.58 | 59,711 | 1.53 |
| 9/16/2025 | 1.55 | 1.65 | 1.55 | 1.62 | 51,129 | 1.57 |