NYSEAMERICAN : NTIP
Network-1 Technologies, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 1.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Network-1 Technologies, Inc. (NTIP) closed at 1.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.59 | 1.52 | 1.59 | 631 | +3.25% |
| 2026-10-30 | 1.56 | 1.56 | 1.54 | 1.54 | 1,629 | -3.14% |
| 2026-10-29 | 1.51 | 1.6 | 1.51 | 1.59 | 7,875 | +0.63% |
| 2026-10-28 | 1.563 | 1.589 | 1.51 | 1.58 | 3,052 | +1.28% |
| 2026-10-27 | 1.51 | 1.6 | 1.51 | 1.56 | 3,691 | +0.00% |
| 2026-10-26 | 1.55 | 1.59 | 1.51 | 1.56 | 6,820 | +0.65% |
| 2026-10-23 | 1.51 | 1.58 | 1.51 | 1.55 | 2,802 | +0.65% |
| 2026-10-22 | 1.61 | 1.61 | 1.511 | 1.54 | 3,740 | -2.53% |
| 2026-10-21 | 1.57 | 1.58 | 1.51 | 1.58 | 2,799 | +2.59% |
| 2026-10-20 | 1.51 | 1.58 | 1.51 | 1.54 | 3,523 | +0.65% |
| 2026-10-19 | 1.53 | 1.58 | 1.5 | 1.53 | 6,155 | -1.29% |
| 2026-10-16 | 1.52 | 1.585 | 1.51 | 1.55 | 4,484 | +0.00% |
| 2026-10-15 | 1.535 | 1.56 | 1.5 | 1.55 | 4,529 | -0.64% |
| 2026-10-14 | 1.52 | 1.586 | 1.51 | 1.56 | 24,680 | +0.65% |
| 2026-10-13 | 1.589 | 1.59 | 1.55 | 1.55 | 3,507 | +0.00% |
| 2026-10-12 | 1.59 | 1.6 | 1.55 | 1.55 | 13,589 | -1.27% |
| 2026-10-09 | 1.6 | 1.61 | 1.56 | 1.57 | 14,076 | +0.64% |
| 2026-10-08 | 1.57 | 1.62 | 1.56 | 1.56 | 4,991 | -0.64% |
| 2026-10-07 | 1.62 | 1.62 | 1.55 | 1.57 | 10,099 | -3.68% |
| 2026-10-06 | 1.59 | 1.64 | 1.55 | 1.63 | 11,996 | +5.16% |
| 2026-10-05 | 1.63 | 1.63 | 1.55 | 1.55 | 11,860 | -4.91% |
| 2026-10-02 | 1.6 | 1.63 | 1.58 | 1.63 | 6,222 | +1.87% |
| 2026-10-01 | 1.597 | 1.6 | 1.57 | 1.6 | 3,436 | +0.00% |
| 2026-09-30 | 1.6 | 1.62 | 1.56 | 1.6 | 28,972 | -0.62% |
| 2026-09-29 | 1.61 | 1.61 | 1.56 | 1.61 | 10,923 | +3.87% |
| 2026-09-28 | 1.61 | 1.61 | 1.55 | 1.55 | 19,319 | -2.52% |
| 2026-09-25 | 1.565 | 1.6 | 1.53 | 1.59 | 15,481 | +1.92% |
| 2026-09-24 | 1.62 | 1.62 | 1.55 | 1.56 | 14,173 | +0.00% |
| 2026-09-23 | 1.594 | 1.599 | 1.55 | 1.56 | 8,567 | -0.64% |
| 2026-09-22 | 1.575 | 1.62 | 1.57 | 1.57 | 48,240 | +3.29% |
| 2026-09-21 | 1.58 | 1.58 | 1.52 | 1.52 | 7,284 | -2.56% |
| 2026-09-18 | 1.56 | 1.58 | 1.53 | 1.56 | 11,385 | +0.65% |
| 2026-09-17 | 1.555 | 1.59 | 1.502 | 1.55 | 18,690 | +3.33% |
| 2026-09-16 | 1.61 | 1.628 | 1.52 | 1.55 | 56,199 | -2.52% |
| 2026-09-15 | 1.61 | 1.64 | 1.57 | 1.59 | 5,817 | -1.85% |
| 2026-09-14 | 1.575 | 1.62 | 1.575 | 1.62 | 11,028 | -0.61% |
| 2026-09-11 | 1.615 | 1.655 | 1.55 | 1.63 | 59,479 | +1.24% |
| 2026-09-10 | 1.6 | 1.61 | 1.58 | 1.61 | 8,334 | +1.90% |
| 2026-09-09 | 1.64 | 1.64 | 1.56 | 1.58 | 5,414 | +0.64% |
| 2026-09-08 | 1.58 | 1.628 | 1.56 | 1.57 | 5,991 | -1.87% |
| 2026-09-04 | 1.6 | 1.62 | 1.557 | 1.6 | 39,189 | +0.63% |
| 2026-09-03 | 1.54 | 1.59 | 1.52 | 1.59 | 12,408 | +3.92% |
| 2026-09-02 | 1.54 | 1.6 | 1.53 | 1.53 | 9,821 | -2.55% |
| 2026-09-01 | 1.555 | 1.6 | 1.55 | 1.57 | 27,671 | +1.29% |
| 2026-08-31 | 1.53 | 1.577 | 1.53 | 1.55 | 6,047 | -0.64% |
| 2026-08-28 | 1.56 | 1.56 | 1.52 | 1.56 | 8,600 | +1.30% |
| 2026-08-27 | 1.53 | 1.57 | 1.53 | 1.54 | 7,943 | -1.91% |
| 2026-08-26 | 1.54 | 1.583 | 1.54 | 1.57 | 15,482 | +1.29% |
| 2026-08-25 | 1.55 | 1.57 | 1.54 | 1.55 | 12,724 | -0.32% |
| 2026-08-24 | 1.57 | 1.585 | 1.53 | 1.555 | 16,303 | -0.96% |
| 2026-08-21 | 1.55 | 1.57 | 1.54 | 1.57 | 29,612 | +0.64% |
| 2026-08-20 | 1.52 | 1.56 | 1.48 | 1.56 | 32,104 | +2.63% |
| 2026-08-19 | 1.545 | 1.58 | 1.51 | 1.52 | 26,911 | +0.66% |
| 2026-08-18 | 1.52 | 1.545 | 1.51 | 1.51 | 18,115 | -0.66% |
| 2026-08-17 | 1.58 | 1.58 | 1.52 | 1.52 | 14,653 | -1.94% |
| 2026-08-14 | 1.55 | 1.58 | 1.53 | 1.55 | 17,683 | +0.65% |
| 2026-08-13 | 1.53 | 1.582 | 1.52 | 1.54 | 9,646 | -1.28% |
| 2026-08-12 | 1.52 | 1.57 | 1.51 | 1.56 | 14,806 | -0.95% |
| 2026-08-11 | 1.545 | 1.575 | 1.545 | 1.575 | 11,677 | -0.32% |
| 2026-08-10 | 1.58 | 1.593 | 1.55 | 1.58 | 18,424 | -0.63% |
| 2026-08-07 | 1.62 | 1.62 | 1.56 | 1.59 | 18,587 | -1.85% |
| 2026-08-06 | 1.6 | 1.62 | 1.55 | 1.62 | 24,598 | +1.25% |
| 2026-08-05 | 1.612 | 1.625 | 1.6 | 1.6 | 7,421 | +0.00% |
| 2026-08-04 | 1.635 | 1.635 | 1.6 | 1.6 | 16,216 | -3.03% |
| 2026-08-03 | 1.64 | 1.65 | 1.63 | 1.65 | 18,968 | +1.85% |
| 2026-07-31 | 1.61 | 1.64 | 1.605 | 1.62 | 24,768 | -0.61% |
| 2026-07-30 | 1.64 | 1.64 | 1.61 | 1.63 | 15,737 | -0.61% |
| 2026-07-29 | 1.61 | 1.64 | 1.61 | 1.64 | 19,939 | +0.61% |
| 2026-07-28 | 1.59 | 1.64 | 1.59 | 1.63 | 22,928 | +1.87% |
| 2026-07-27 | 1.61 | 1.62 | 1.58 | 1.6 | 9,525 | +0.00% |
| 2026-07-24 | 1.62 | 1.63 | 1.6 | 1.6 | 40,121 | -1.84% |
| 2026-07-23 | 1.56 | 1.64 | 1.55 | 1.63 | 89,989 | +3.82% |
| 2026-07-22 | 1.5 | 1.575 | 1.5 | 1.57 | 66,478 | +3.29% |
| 2026-07-21 | 1.47 | 1.53 | 1.46 | 1.52 | 118,456 | +4.11% |
| 2026-07-20 | 1.48 | 1.49 | 1.45 | 1.46 | 36,734 | -2.01% |
| 2026-07-17 | 1.463 | 1.49 | 1.45 | 1.49 | 61,729 | +1.36% |
| 2026-07-16 | 1.46 | 1.48 | 1.46 | 1.47 | 5,604 | -0.68% |
| 2026-07-15 | 1.48 | 1.48 | 1.47 | 1.48 | 5,318 | +0.68% |
| 2026-07-14 | 1.48 | 1.48 | 1.46 | 1.47 | 3,722 | +1.38% |
| 2026-07-13 | 1.46 | 1.47 | 1.44 | 1.45 | 8,548 | +0.69% |
| 2026-07-10 | 1.45 | 1.45 | 1.43 | 1.44 | 30,716 | -2.04% |
| 2026-07-09 | 1.43 | 1.47 | 1.43 | 1.47 | 12,826 | +0.68% |
| 2026-07-08 | 1.46 | 1.46 | 1.44 | 1.46 | 47,059 | +2.82% |
| 2026-07-07 | 1.46 | 1.49 | 1.4 | 1.42 | 333,512 | -3.40% |
| 2026-07-06 | 1.49 | 1.49 | 1.46 | 1.47 | 10,337 | -1.34% |
| 2026-07-02 | 1.49 | 1.49 | 1.47 | 1.49 | 13,264 | +1.36% |
| 2026-07-01 | 1.485 | 1.485 | 1.46 | 1.47 | 1,786 | +0.00% |
| 2026-06-30 | 1.47 | 1.485 | 1.47 | 1.47 | 20,633 | -1.34% |
| 2026-06-29 | 1.46 | 1.495 | 1.46 | 1.49 | 23,040 | -0.67% |
| 2026-06-26 | 1.47 | 1.5 | 1.45 | 1.5 | 69,937 | +3.45% |
| 2026-06-25 | 1.461 | 1.47 | 1.45 | 1.45 | 52,168 | -1.36% |
| 2026-06-24 | 1.48 | 1.5 | 1.47 | 1.47 | 9,186 | -2.00% |
| 2026-06-23 | 1.45 | 1.5 | 1.44 | 1.5 | 120,660 | +1.35% |
| 2026-06-22 | 1.47 | 1.5 | 1.46 | 1.48 | 19,859 | +0.68% |
| 2026-06-18 | 1.48 | 1.495 | 1.45 | 1.47 | 84,766 | -1.34% |
| 2026-06-17 | 1.485 | 1.49 | 1.47 | 1.49 | 14,660 | +1.36% |
| 2026-06-16 | 1.48 | 1.485 | 1.46 | 1.47 | 12,948 | -0.68% |
| 2026-06-15 | 1.52 | 1.52 | 1.48 | 1.48 | 13,135 | -0.67% |
| 2026-06-12 | 1.48 | 1.51 | 1.47 | 1.49 | 60,220 | -0.67% |
| 2026-06-11 | 1.48 | 1.5 | 1.48 | 1.5 | 19,935 | +0.67% |
| 2026-06-10 | 1.47 | 1.5 | 1.46 | 1.49 | 24,237 | +2.05% |
| 2026-06-09 | 1.48 | 1.48 | 1.46 | 1.46 | 14,687 | -1.68% |
| 2026-06-08 | 1.46 | 1.49 | 1.45 | 1.485 | 8,550 | +1.37% |
| 2026-06-05 | 1.45 | 1.485 | 1.45 | 1.465 | 24,399 | -1.35% |
| 2026-06-04 | 1.48 | 1.49 | 1.48 | 1.485 | 31,490 | -1.00% |
| 2026-06-03 | 1.497 | 1.5 | 1.46 | 1.5 | 35,527 | +1.35% |
| 2026-06-02 | 1.49 | 1.5 | 1.48 | 1.48 | 31,336 | +0.68% |
| 2026-06-01 | 1.52 | 1.52 | 1.47 | 1.47 | 35,491 | -0.68% |
| 2026-05-29 | 1.48 | 1.5 | 1.48 | 1.48 | 21,963 | -0.67% |
| 2026-05-28 | 1.52 | 1.52 | 1.48 | 1.49 | 20,615 | -0.67% |
| 2026-05-27 | 1.47 | 1.5 | 1.47 | 1.5 | 21,010 | +0.67% |
| 2026-05-26 | 1.5 | 1.51 | 1.48 | 1.49 | 117,901 | -0.67% |
| 2026-05-22 | 1.48 | 1.5 | 1.47 | 1.5 | 20,510 | +1.35% |
| 2026-05-21 | 1.48 | 1.49 | 1.47 | 1.48 | 13,744 | -1.33% |
| 2026-05-20 | 1.48 | 1.5 | 1.47 | 1.5 | 39,073 | +2.04% |
| 2026-05-19 | 1.454 | 1.48 | 1.454 | 1.47 | 17,878 | +0.68% |
| 2026-05-18 | 1.48 | 1.48 | 1.46 | 1.46 | 37,482 | -1.35% |
| 2026-05-15 | 1.47 | 1.494 | 1.47 | 1.48 | 21,108 | -1.33% |
| 2026-05-14 | 1.47 | 1.505 | 1.47 | 1.5 | 125,794 | +2.04% |
| 2026-05-13 | 1.47 | 1.505 | 1.47 | 1.47 | 118,484 | +0.00% |