Network-1 Technologies Inc (NTIP) Historical Stock Data
1.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTIP is down -0.34% a day on average. There have been 14 days where Network-1 Technologies Inc closed green and 16 days where NTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.35 | 1.39 | 9.94K |
| 2024-11-21 | 1.35 | 1.37 | ↑$0.02 (1.15%) | 1.35 | 1.39 | 15.34K |
| 2024-11-20 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.32 | 1.39 | 12.59K |
| 2024-11-19 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.30 | 1.38 | 52.09K |
| 2024-11-18 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.29 | 1.38 | 33.01K |
| 2024-11-15 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.29 | 1.35 | 3.62K |
| 2024-11-14 | 1.29 | 1.35 | ↑$0.06 (4.65%) | 1.29 | 1.35 | 369.45K |
| 2024-11-13 | 1.31 | 1.32 | ↑$0.01 (0.81%) | 1.31 | 1.35 | 202.12K |
| 2024-11-12 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 9.24K |
| 2024-11-11 | 1.30 | 1.30 | ↓$0.00 (-0.31%) | 1.29 | 1.32 | 9.46K |
| 2024-11-08 | 1.31 | 1.31 | ↓$0.00 (-0.31%) | 1.28 | 1.31 | 9.65K |
| 2024-11-07 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.28 | 1.31 | 33.80K |
| 2024-11-06 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.34 | 51.47K |
| 2024-11-05 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.30 | 14.01K |
| 2024-11-04 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.28 | 1.34 | 11K |
| 2024-11-01 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.30 | 5.86K |
| 2024-10-31 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.26 | 1.31 | 16.45K |
| 2024-10-30 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.31 | 3.93K |
| 2024-10-29 | 1.31 | 1.28 | ↓$0.03 (-2.26%) | 1.28 | 1.31 | 8.08K |
| 2024-10-28 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.29 | 1.35 | 58.73K |
| 2024-10-25 | 1.34 | 1.32 | ↓$0.02 (-1.55%) | 1.32 | 1.37 | 36.78K |
| 2024-10-24 | 1.33 | 1.35 | ↑$0.02 (1.53%) | 1.30 | 1.36 | 26.41K |
| 2024-10-23 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.29 | 1.34 | 71.96K |
| 2024-10-22 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.30 | 28.58K |
| 2024-10-21 | 1.34 | 1.26 | ↓$0.08 (-5.91%) | 1.26 | 1.35 | 20.52K |
| 2024-10-18 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.33 | 1.39 | 3.53K |
| 2024-10-17 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.27 | 1.35 | 25.48K |
| 2024-10-16 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.25 | 1.30 | 68K |
| 2024-10-15 | 1.30 | 1.25 | ↓$0.05 (-3.84%) | 1.24 | 1.30 | 123.48K |
| 2024-10-14 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.27 | 1.36 | 104.30K |
Create an account or log in to view more rows.
$NTIP where’s the WSB guys at? Still sleeping?
$NTIP whats the target for Friday close?
$NTIP futs ripping
$NTIP LOL
$NTIP I hate this company.
$NTIP what happened
$NTIP almost go time
$NTIP finally a pullback
$NTIP Don't hold!!! Buy it
$NTIP let's gooooooo