Network-1 Technologies, Inc. Common Stock (NTIP)
1.2300
+0.0100 (0.82%)
NYSE · Last Trade: Jul 1st, 4:17 PM EDT
Historical Prices For Network-1 Technologies, Inc. Common Stock (NTIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 1.20 | 1.30 | 1.20 | 1.22 | 77,564 | 1.22 |
| 6/27/2025 | 1.20 | 1.22 | 1.16 | 1.16 | 33,571 | 1.16 |
| 6/26/2025 | 1.21 | 1.24 | 1.21 | 1.23 | 6,779 | 1.23 |
| 6/25/2025 | 1.22 | 1.25 | 1.20 | 1.20 | 5,517 | 1.20 |
| 6/24/2025 | 1.22 | 1.28 | 1.22 | 1.28 | 6,577 | 1.28 |
| 6/23/2025 | 1.26 | 1.30 | 1.22 | 1.28 | 31,221 | 1.28 |
| 6/20/2025 | 1.23 | 1.30 | 1.23 | 1.30 | 6,701 | 1.30 |
| 6/18/2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1,801 | 1.29 |
| 6/17/2025 | 1.21 | 1.26 | 1.21 | 1.26 | 5,131 | 1.26 |
| 6/16/2025 | 1.22 | 1.23 | 1.22 | 1.22 | 3,779 | 1.22 |
| 6/13/2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1,799 | 1.20 |
| 6/12/2025 | 1.24 | 1.25 | 1.24 | 1.24 | 2,458 | 1.24 |
| 6/11/2025 | 1.23 | 1.27 | 1.23 | 1.24 | 7,123 | 1.24 |
| 6/10/2025 | 1.23 | 1.24 | 1.23 | 1.23 | 2,959 | 1.23 |
| 6/09/2025 | 1.22 | 1.25 | 1.22 | 1.25 | 3,567 | 1.25 |
| 6/06/2025 | 1.22 | 1.25 | 1.20 | 1.22 | 11,746 | 1.22 |
| 6/05/2025 | 1.20 | 1.24 | 1.20 | 1.22 | 4,345 | 1.22 |
| 6/04/2025 | 1.21 | 1.26 | 1.21 | 1.23 | 9,351 | 1.23 |
| 6/03/2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1,095 | 1.22 |
| 6/02/2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1,643 | 1.24 |
| 5/30/2025 | 1.24 | 1.25 | 1.24 | 1.25 | 4,194 | 1.25 |
| 5/29/2025 | 1.24 | 1.25 | 1.22 | 1.25 | 53,187 | 1.25 |
| 5/28/2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1,469 | 1.24 |
| 5/27/2025 | 1.24 | 1.26 | 1.24 | 1.26 | 3,562 | 1.26 |
| 5/23/2025 | 1.24 | 1.29 | 1.24 | 1.25 | 2,766 | 1.25 |
| 5/22/2025 | 1.24 | 1.30 | 1.24 | 1.25 | 7,441 | 1.25 |
| 5/21/2025 | 1.28 | 1.28 | 1.24 | 1.24 | 7,253 | 1.24 |
| 5/20/2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1,880 | 1.25 |
| 5/19/2025 | 1.21 | 1.26 | 1.21 | 1.24 | 2,106 | 1.24 |
| 5/16/2025 | 1.24 | 1.29 | 1.23 | 1.23 | 10,173 | 1.23 |
| 5/15/2025 | 1.26 | 1.30 | 1.24 | 1.30 | 6,988 | 1.30 |
| 5/14/2025 | 1.21 | 1.25 | 1.20 | 1.24 | 7,999 | 1.24 |
| 5/13/2025 | 1.22 | 1.27 | 1.22 | 1.25 | 3,213 | 1.25 |
| 5/12/2025 | 1.26 | 1.26 | 1.24 | 1.24 | 2,259 | 1.24 |
| 5/09/2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1,522 | 1.21 |
| 5/08/2025 | 1.21 | 1.28 | 1.21 | 1.24 | 4,988 | 1.24 |
| 5/07/2025 | 1.24 | 1.24 | 1.24 | 1.24 | 565 | 1.24 |
| 5/06/2025 | 1.27 | 1.28 | 1.22 | 1.23 | 3,704 | 1.23 |
| 5/05/2025 | 1.17 | 1.26 | 1.17 | 1.24 | 3,269 | 1.24 |
| 5/02/2025 | 1.24 | 1.26 | 1.24 | 1.26 | 2,351 | 1.26 |
| 5/01/2025 | 1.26 | 1.26 | 1.24 | 1.24 | 7,039 | 1.24 |
| 4/30/2025 | 1.27 | 1.28 | 1.24 | 1.27 | 9,138 | 1.27 |
| 4/29/2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1,733 | 1.27 |
| 4/28/2025 | 1.24 | 1.24 | 1.22 | 1.24 | 2,540 | 1.24 |
| 4/25/2025 | 1.21 | 1.28 | 1.21 | 1.28 | 2,521 | 1.28 |
| 4/24/2025 | 1.26 | 1.26 | 1.21 | 1.24 | 49,096 | 1.24 |
| 4/23/2025 | 1.23 | 1.26 | 1.21 | 1.22 | 5,281 | 1.22 |
| 4/22/2025 | 1.22 | 1.22 | 1.20 | 1.21 | 40,730 | 1.21 |
| 4/21/2025 | 1.21 | 1.22 | 1.19 | 1.19 | 16,263 | 1.19 |
| 4/17/2025 | 1.20 | 1.24 | 1.20 | 1.23 | 7,223 | 1.23 |
| 4/16/2025 | 1.26 | 1.28 | 1.22 | 1.22 | 35,916 | 1.22 |
| 4/15/2025 | 1.22 | 1.27 | 1.22 | 1.27 | 4,801 | 1.27 |
| 4/14/2025 | 1.24 | 1.28 | 1.20 | 1.24 | 23,943 | 1.24 |
| 4/11/2025 | 1.18 | 1.28 | 1.18 | 1.23 | 6,148 | 1.23 |
| 4/10/2025 | 1.21 | 1.23 | 1.17 | 1.18 | 59,341 | 1.18 |
| 4/09/2025 | 1.26 | 1.28 | 1.17 | 1.24 | 56,679 | 1.24 |
| 4/08/2025 | 1.25 | 1.26 | 1.25 | 1.25 | 7,546 | 1.25 |
| 4/07/2025 | 1.25 | 1.26 | 1.20 | 1.26 | 13,920 | 1.26 |
| 4/04/2025 | 1.26 | 1.31 | 1.26 | 1.26 | 5,369 | 1.26 |
| 4/03/2025 | 1.26 | 1.30 | 1.26 | 1.29 | 6,582 | 1.29 |
| 4/02/2025 | 1.32 | 1.34 | 1.28 | 1.29 | 23,896 | 1.29 |
| 4/01/2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1,974 | 1.30 |