Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.160
-0.070 (-5.69%)
Jun 27, 2025, 4:00 PM - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -5.69% | 33,571 |
| Jun 26, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 6,779 |
| Jun 25, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -6.25% | 5,517 |
| Jun 24, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 6,580 |
| Jun 23, 2025 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 31,221 |
| Jun 20, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 6,701 |
| Jun 18, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 1,801 |
| Jun 17, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 5,131 |
| Jun 16, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | 3,779 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 1,799 |
| Jun 12, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 2,458 |
| Jun 11, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.22% | 7,123 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 2,959 |
| Jun 9, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 3,567 |
| Jun 6, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 11,746 |
| Jun 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 4,345 |
| Jun 4, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 9,351 |
| Jun 3, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,095 |
| Jun 2, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,643 |
| May 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 4,194 |
| May 29, 2025 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 53,187 |
| May 28, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 1,469 |
| May 27, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 3,562 |
| May 23, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | - | 2,766 |
| May 22, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 7,441 |
| May 21, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 7,253 |
| May 20, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 1,880 |
| May 19, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 2,106 |
| May 16, 2025 | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 10,173 |
| May 15, 2025 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 6,988 |
| May 14, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 7,999 |
| May 13, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 0.56% | 3,213 |
| May 12, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.73% | 2,259 |
| May 9, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,522 |
| May 8, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | - | 4,988 |
| May 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 565 |
| May 6, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 3,704 |
| May 5, 2025 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | -1.59% | 3,269 |
| May 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 2,351 |
| May 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 7,039 |
| Apr 30, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 9,138 |
| Apr 29, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 1,733 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -3.13% | 2,540 |
| Apr 25, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 2,521 |
| Apr 24, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 49,096 |
| Apr 23, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 5,281 |
| Apr 22, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 40,730 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 16,263 |
| Apr 17, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 7,223 |
| Apr 16, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 35,916 |