Network-1 Technologies Inc (NTIP) Historical Stock Data

1.31 ↓0.01 (-0.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NTIP is up 0.10% a day on average. There have been 18 days where Network-1 Technologies Inc closed green and 12 days where NTIP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	1.39	1.31	↓$0.08 (-5.76%)	1.31	1.39	9.90K
2025-03-27	1.32	1.32	↑$0.00 (0.00%)	1.32	1.38	4.21K
2025-03-26	1.30	1.32	↑$0.02 (1.54%)	1.30	1.36	2.20K
2025-03-25	1.38	1.38	↑$0.00 (0.00%)	1.38	1.38	316
2025-03-24	1.37	1.34	↓$0.03 (-2.13%)	1.32	1.38	7.90K
2025-03-21	1.32	1.39	↑$0.07 (5.30%)	1.30	1.39	14.96K
2025-03-20	1.31	1.37	↑$0.06 (4.70%)	1.31	1.37	2.56K
2025-03-19	1.33	1.33	↑$0.00 (0.00%)	1.31	1.33	1.95K
2025-03-18	1.32	1.31	↓$0.01 (-0.76%)	1.31	1.32	10.97K
2025-03-17	1.33	1.32	↓$0.01 (-0.75%)	1.32	1.34	8.28K
2025-03-14	1.36	1.35	↓$0.02 (-1.10%)	1.34	1.37	16.34K
2025-03-13	1.36	1.36	↑$0.00 (0.00%)	1.36	1.37	4.82K
2025-03-12	1.36	1.37	↑$0.01 (0.74%)	1.36	1.38	7.63K
2025-03-11	1.37	1.36	↓$0.01 (-0.68%)	1.36	1.37	294
2025-03-10	1.38	1.36	↓$0.02 (-1.45%)	1.36	1.38	6.76K
2025-03-07	1.33	1.36	↑$0.02 (1.88%)	1.33	1.36	5.59K
2025-03-06	1.34	1.35	↑$0.01 (0.75%)	1.34	1.38	11.52K
2025-03-05	1.35	1.40	↑$0.05 (3.70%)	1.35	1.40	7.74K
2025-03-04	1.38	1.34	↓$0.04 (-2.90%)	1.34	1.38	33.81K
2025-03-03	1.36	1.36	↑$0.00 (0.00%)	1.36	1.38	10.68K
2025-02-28	1.37	1.38	↑$0.01 (0.73%)	1.36	1.40	14.55K
2025-02-27	1.39	1.40	↑$0.01 (1.08%)	1.35	1.41	22.39K
2025-02-26	1.40	1.40	↑$0.00 (0.00%)	1.39	1.40	8.02K
2025-02-25	1.39	1.39	↑$0.00 (0.36%)	1.36	1.39	47.38K
2025-02-24	1.38	1.38	↓$0.00 (-0.10%)	1.38	1.39	16.64K
2025-02-21	1.42	1.38	↓$0.04 (-2.82%)	1.38	1.42	5.34K
2025-02-20	1.41	1.41	↓$0.00 (-0.35%)	1.40	1.42	11.58K
2025-02-19	1.40	1.39	↓$0.01 (-0.70%)	1.38	1.41	61.90K
2025-02-18	1.34	1.36	↑$0.02 (1.49%)	1.34	1.40	43.07K
2025-02-14	1.38	1.39	↑$0.01 (0.36%)	1.38	1.40	15.52K