NYSE American - Nasdaq Real Time Price USD

Network-1 Technologies, Inc. (NTIP)

1.8700 -0.1200 (-6.03%)
As of 1:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.9800 2.0000 1.7600 1.8700 1.8700 120,818
Apr 23, 2024 1.9500 2.0200 1.9500 1.9900 1.9900 5,400
Apr 22, 2024 1.9600 2.0200 1.9500 1.9500 1.9500 9,500
Apr 19, 2024 1.9600 2.0200 1.9500 1.9500 1.9500 25,400
Apr 18, 2024 1.9900 2.0300 1.9500 1.9500 1.9500 9,200
Apr 17, 2024 1.9800 2.0300 1.9700 1.9800 1.9800 5,200
Apr 16, 2024 1.9700 2.0600 1.9600 2.0100 2.0100 5,100
Apr 15, 2024 2.0100 2.0700 1.9500 2.0200 2.0200 21,900
Apr 12, 2024 2.0900 2.0900 2.0300 2.0500 2.0500 6,300
Apr 11, 2024 2.0500 2.0700 2.0300 2.0700 2.0700 3,800
Apr 10, 2024 2.0100 2.0700 2.0000 2.0700 2.0700 10,000
Apr 9, 2024 2.0300 2.0800 2.0300 2.0300 2.0300 3,500
Apr 8, 2024 2.0800 2.1100 2.0500 2.0500 2.0500 2,200
Apr 5, 2024 2.0800 2.1200 2.0800 2.1200 2.1200 1,200
Apr 4, 2024 2.0600 2.1100 2.0500 2.0800 2.0800 7,500
Apr 3, 2024 2.1100 2.1200 2.0800 2.0800 2.0800 4,300
Apr 2, 2024 2.0900 2.1300 2.0900 2.1200 2.1200 6,800
Apr 1, 2024 2.1000 2.1000 2.0600 2.0600 2.0600 27,700
Mar 28, 2024 2.0500 2.1000 2.0000 2.0700 2.0700 8,300
Mar 27, 2024 2.0800 2.1000 2.0500 2.0500 2.0500 7,200
Mar 26, 2024 2.0700 2.1000 2.0200 2.0600 2.0600 6,700
Mar 25, 2024 2.0300 2.0900 2.0200 2.0700 2.0700 4,800
Mar 22, 2024 2.0400 2.0900 2.0400 2.0900 2.0900 7,100
Mar 21, 2024 2.0200 2.1000 2.0200 2.0300 2.0300 4,800
Mar 20, 2024 2.0000 2.0600 2.0000 2.0600 2.0600 10,100
Mar 19, 2024 1.9800 2.1000 1.9800 2.0100 2.0100 15,200
Mar 18, 2024 2.0700 2.1400 1.9800 1.9800 1.9800 80,700
Mar 15, 2024 2.0800 2.1500 2.0800 2.1000 2.1000 10,000
Mar 14, 2024 2.1100 2.1500 2.0600 2.1200 2.1200 10,300
Mar 13, 2024 2.1400 2.1900 2.1300 2.1300 2.1300 7,300
Mar 12, 2024 2.1700 2.1700 2.1300 2.1300 2.1300 1,500
Mar 11, 2024 2.1900 2.2000 2.1500 2.1500 2.1500 4,300
Mar 8, 2024 2.1200 2.1700 2.1200 2.1600 2.1600 8,100
Mar 7, 2024 2.1500 2.1800 2.0900 2.1000 2.1000 54,300
Mar 6, 2024 2.1900 2.1900 2.1400 2.1400 2.1400 1,800
Mar 5, 2024 2.1500 2.2100 2.1200 2.1600 2.1600 13,100
Mar 4, 2024 2.1300 2.2300 2.1300 2.1700 2.1700 24,600
Mar 1, 2024 2.1500 2.1800 2.1100 2.1500 2.1500 15,200
Feb 29, 2024 2.1500 2.2000 2.1200 2.1500 2.1500 12,200
Feb 28, 2024 2.1600 2.2200 2.1400 2.1500 2.1500 20,800
Feb 27, 2024 2.1600 2.2100 2.1500 2.1500 2.1500 10,100
Feb 26, 2024 2.1600 2.2200 2.1500 2.1500 2.1500 5,800
Feb 23, 2024 2.2500 2.2500 2.1700 2.1800 2.1800 5,900
Feb 22, 2024 2.1700 2.2500 2.1600 2.1700 2.1700 38,400
Feb 21, 2024 2.1600 2.2200 2.1500 2.1600 2.1600 6,800
Feb 20, 2024 2.1800 2.2300 2.1500 2.1500 2.1500 21,900
Feb 16, 2024 2.1800 2.2300 2.1600 2.2000 2.2000 22,200
Feb 15, 2024 2.1600 2.2100 2.1600 2.1800 2.1800 10,700
Feb 14, 2024 2.1200 2.2300 2.1200 2.2000 2.2000 13,100
Feb 13, 2024 2.1400 2.1900 2.1300 2.1300 2.1300 16,200
Feb 12, 2024 2.2100 2.2200 2.1400 2.1400 2.1400 7,200
Feb 9, 2024 2.1500 2.2100 2.1500 2.2100 2.2100 12,300
Feb 8, 2024 2.1800 2.1900 2.1600 2.1600 2.1600 15,400
Feb 7, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 4,500
Feb 6, 2024 2.1600 2.1900 2.1500 2.1900 2.1900 2,900
Feb 5, 2024 2.1600 2.2000 2.1500 2.1500 2.1500 4,000
Feb 2, 2024 2.1300 2.1800 2.1300 2.1800 2.1800 7,300
Feb 1, 2024 2.1400 2.1900 2.1100 2.1900 2.1900 5,400
Jan 31, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 1,000
Jan 30, 2024 2.1900 2.1900 2.1400 2.1500 2.1500 5,300
Jan 29, 2024 2.1500 2.1700 2.1300 2.1700 2.1700 3,400
Jan 26, 2024 2.1600 2.1900 2.1500 2.1500 2.1500 14,900
Jan 25, 2024 2.1500 2.1900 2.1500 2.1900 2.1900 3,200
Jan 24, 2024 2.1600 2.2000 2.1500 2.1700 2.1700 4,700
Jan 23, 2024 2.1400 2.1800 2.1400 2.1500 2.1500 8,900
Jan 22, 2024 2.1700 2.1700 2.1300 2.1300 2.1300 1,100
Jan 19, 2024 2.1500 2.1800 2.1500 2.1600 2.1600 11,400
Jan 18, 2024 2.1400 2.2000 2.1400 2.1500 2.1500 4,000
Jan 17, 2024 2.1500 2.1800 2.1400 2.1500 2.1500 8,300
Jan 16, 2024 2.1600 2.2000 2.1400 2.1500 2.1500 18,400
Jan 12, 2024 2.1500 2.2000 2.1500 2.1800 2.1800 3,900
Jan 11, 2024 2.1600 2.1900 2.1500 2.1700 2.1700 6,700
Jan 10, 2024 2.1400 2.1800 2.1400 2.1600 2.1600 4,100
Jan 9, 2024 2.1400 2.1700 2.1300 2.1300 2.1300 5,500
Jan 8, 2024 2.1400 2.1900 2.1300 2.1500 2.1500 3,800
Jan 5, 2024 2.1400 2.2000 2.1300 2.1300 2.1300 4,900
Jan 4, 2024 2.1300 2.1800 2.1300 2.1700 2.1700 7,200
Jan 3, 2024 2.1900 2.1900 2.1200 2.1800 2.1800 4,100
Jan 2, 2024 2.1600 2.1600 2.1300 2.1500 2.1500 1,300
Dec 29, 2023 2.0900 2.1800 2.0900 2.1800 2.1800 14,300
Dec 28, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 2,000
Dec 27, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 600
Dec 26, 2023 2.2000 2.2000 2.1600 2.2000 2.2000 2,700
Dec 22, 2023 2.1500 2.2100 2.1500 2.2000 2.2000 6,500
Dec 21, 2023 2.1900 2.1900 2.1400 2.1900 2.1900 2,500
Dec 20, 2023 2.1900 2.2200 2.1800 2.2200 2.2200 3,900
Dec 19, 2023 2.2200 2.2200 2.1800 2.2100 2.2100 5,700
Dec 18, 2023 2.1300 2.2200 2.1300 2.1700 2.1700 8,500
Dec 15, 2023 2.1600 2.2100 2.1500 2.1500 2.1500 5,800
Dec 14, 2023 2.2300 2.2300 2.2000 2.2100 2.2100 3,700
Dec 13, 2023 2.1300 2.2300 2.1300 2.1800 2.1800 8,900
Dec 12, 2023 2.1600 2.2300 2.1200 2.1200 2.1200 11,200
Dec 11, 2023 2.1900 2.2300 2.1700 2.1700 2.1700 2,000
Dec 8, 2023 2.1500 2.2200 2.1500 2.2100 2.2100 14,700
Dec 7, 2023 2.1300 2.2100 2.1300 2.2100 2.2100 5,100
Dec 6, 2023 2.1500 2.2000 2.1400 2.1800 2.1800 6,200
Dec 5, 2023 2.1600 2.2300 2.1600 2.1900 2.1900 7,000
Dec 4, 2023 2.1300 2.2000 2.1200 2.2000 2.2000 4,900
Dec 1, 2023 2.1600 2.1600 2.1500 2.1600 2.1600 4,800
Nov 30, 2023 2.2100 2.2300 2.1500 2.2000 2.2000 31,900
Nov 29, 2023 2.1300 2.2400 2.1300 2.2100 2.2100 7,800
Nov 28, 2023 2.1400 2.1900 2.1400 2.1500 2.1500 12,100
Nov 27, 2023 2.2100 2.2100 2.1200 2.1200 2.1200 11,400
Nov 24, 2023 2.2100 2.2100 2.1700 2.1900 2.1900 7,700
Nov 22, 2023 2.1300 2.2000 2.1300 2.2000 2.2000 5,400
Nov 21, 2023 2.1500 2.1900 2.1500 2.1500 2.1500 10,800
Nov 20, 2023 2.1700 2.2100 2.1600 2.1800 2.1800 6,200
Nov 17, 2023 2.1500 2.2000 2.1200 2.1700 2.1700 8,000
Nov 16, 2023 2.1400 2.2100 2.1300 2.1600 2.1600 12,500
Nov 15, 2023 2.1600 2.2100 2.1400 2.1700 2.1700 8,400
Nov 14, 2023 2.2400 2.2400 2.1500 2.1900 2.1900 16,100
Nov 13, 2023 2.1300 2.2500 2.1300 2.2400 2.2400 10,100
Nov 10, 2023 2.1600 2.2000 2.1200 2.1200 2.1200 11,700
Nov 9, 2023 2.1400 2.2000 2.1200 2.1200 2.1200 22,900
Nov 8, 2023 2.1200 2.2100 2.1200 2.1600 2.1600 15,800
Nov 7, 2023 2.1500 2.2200 2.1200 2.1200 2.1200 12,300
Nov 6, 2023 2.1500 2.2300 2.1200 2.1500 2.1500 23,100
Nov 3, 2023 2.1500 2.2500 2.1200 2.1200 2.1200 58,800
Nov 2, 2023 2.2300 2.2300 2.1200 2.1800 2.1800 7,700
Nov 1, 2023 2.1900 2.2500 2.1400 2.1400 2.1400 3,200
Oct 31, 2023 2.1300 2.2500 2.1300 2.2500 2.2500 20,200
Oct 30, 2023 2.1200 2.1800 2.1000 2.1600 2.1600 17,000
Oct 27, 2023 2.1300 2.1800 2.1200 2.1200 2.1200 15,400
Oct 26, 2023 2.1200 2.2400 2.1200 2.1400 2.1400 7,700
Oct 25, 2023 2.1600 2.2500 2.1200 2.1700 2.1700 20,300
Oct 24, 2023 2.1500 2.2000 2.1500 2.1700 2.1700 10,700
Oct 23, 2023 2.1500 2.2100 2.1500 2.1500 2.1500 3,300
Oct 20, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 5,400
Oct 19, 2023 2.1200 2.2200 2.1200 2.1500 2.1500 7,400
Oct 18, 2023 2.2000 2.2200 2.1600 2.1600 2.1600 15,200
Oct 17, 2023 2.2700 2.2700 2.1500 2.1500 2.1500 24,600
Oct 16, 2023 2.2800 2.2800 2.0900 2.0900 2.0900 17,500
Oct 13, 2023 2.2800 2.2800 2.2000 2.2200 2.2200 4,400
Oct 12, 2023 2.2500 2.2500 2.2000 2.2500 2.2500 1,300
Oct 11, 2023 2.2500 2.2700 2.2200 2.2500 2.2500 19,500
Oct 10, 2023 2.2500 2.2500 2.2000 2.2000 2.2000 1,500
Oct 9, 2023 2.2500 2.2700 2.2300 2.2700 2.2700 5,700
Oct 6, 2023 2.2600 2.2800 2.2600 2.2800 2.2800 700
Oct 5, 2023 2.3400 2.3400 2.2500 2.2500 2.2500 7,600
Oct 4, 2023 2.2700 2.3000 2.2700 2.2700 2.2700 2,800
Oct 3, 2023 2.2900 2.3100 2.2600 2.2600 2.2600 11,700
Oct 2, 2023 2.3600 2.4000 2.2800 2.4000 2.4000 5,500
Sep 29, 2023 2.4700 2.4700 2.2800 2.3400 2.3400 4,100
Sep 28, 2023 2.3400 2.3400 2.3300 2.3300 2.3300 1,100
Sep 27, 2023 2.4600 2.5000 2.3000 2.3300 2.3300 23,400
Sep 26, 2023 2.3100 2.4900 2.3100 2.4900 2.4900 6,100
Sep 25, 2023 2.4600 2.4700 2.3400 2.4500 2.4500 2,700
Sep 22, 2023 2.4500 2.5000 2.2800 2.5000 2.5000 7,200
Sep 21, 2023 2.4000 2.5400 2.3900 2.5400 2.5400 1,200
Sep 20, 2023 2.4600 2.4900 2.3500 2.3700 2.3700 2,200
Sep 19, 2023 2.5000 2.5500 2.3600 2.4900 2.4900 6,800
Sep 18, 2023 0.0500 Dividend
Sep 18, 2023 2.4900 2.5000 2.4200 2.5000 2.5000 10,500
Sep 15, 2023 2.3500 2.6000 2.2500 2.5100 2.4600 131,000
Sep 14, 2023 2.3200 2.3400 2.2500 2.3400 2.2934 16,000
Sep 13, 2023 2.3400 2.3800 2.3100 2.3100 2.2640 11,700
Sep 12, 2023 2.3100 2.3500 2.3100 2.3200 2.2738 3,900
Sep 11, 2023 2.3300 2.3500 2.3100 2.3100 2.2640 10,900
Sep 8, 2023 2.3400 2.3500 2.2600 2.3000 2.2542 1,400
Sep 7, 2023 2.2200 2.3300 2.2200 2.3300 2.2836 18,300
Sep 6, 2023 2.2200 2.2300 2.2000 2.2200 2.1758 11,800
Sep 5, 2023 2.1500 2.2500 2.1500 2.2200 2.1758 280,700
Sep 1, 2023 2.1500 2.2000 2.1200 2.1200 2.0778 2,800
Aug 31, 2023 2.2000 2.2400 2.1500 2.1500 2.1072 2,300
Aug 30, 2023 2.1500 2.2000 2.1500 2.2000 2.1562 800
Aug 29, 2023 2.1500 2.1500 2.1500 2.1500 2.1072 100
Aug 28, 2023 2.2000 2.2000 2.1500 2.1900 2.1464 5,900
Aug 25, 2023 2.1500 2.1700 2.1400 2.1700 2.1268 3,800
Aug 24, 2023 2.1500 2.2000 2.1500 2.2000 2.1562 2,300
Aug 23, 2023 2.1600 2.1600 2.1600 2.1600 2.1170 800
Aug 22, 2023 2.1800 2.1800 2.1600 2.1800 2.1366 1,100
Aug 21, 2023 2.1500 2.2000 2.1500 2.1500 2.1072 3,700
Aug 18, 2023 2.1600 2.1900 2.1500 2.1500 2.1072 2,600
Aug 17, 2023 2.2000 2.2000 2.1500 2.1900 2.1464 4,400
Aug 16, 2023 2.2100 2.2100 2.2100 2.2100 2.1660 -
Aug 15, 2023 2.1600 2.2300 2.1600 2.2100 2.1660 3,400
Aug 14, 2023 2.2200 2.2200 2.2100 2.2100 2.1660 600
Aug 11, 2023 2.1600 2.2500 2.1500 2.2000 2.1562 3,900
Aug 10, 2023 2.1900 2.2400 2.1900 2.2200 2.1758 3,000
Aug 9, 2023 2.2200 2.2500 2.1500 2.1500 2.1072 65,900
Aug 8, 2023 2.2400 2.2500 2.2200 2.2200 2.1758 4,900
Aug 7, 2023 2.2300 2.2500 2.1700 2.1700 2.1268 2,100
Aug 4, 2023 2.2300 2.2600 2.2300 2.2500 2.2052 30,600
Aug 3, 2023 2.1800 2.2800 2.1200 2.2100 2.1660 16,100
Aug 2, 2023 2.2900 2.2900 2.2900 2.2900 2.2444 600
Aug 1, 2023 2.2000 2.2500 2.1700 2.2300 2.1856 5,600
Jul 31, 2023 2.2100 2.2900 2.2000 2.2000 2.1562 2,200
Jul 28, 2023 2.2900 2.3000 2.2100 2.2300 2.1856 2,600
Jul 27, 2023 2.2900 2.2900 2.2400 2.2400 2.1954 1,900
Jul 26, 2023 2.3000 2.3000 2.3000 2.3000 2.2542 600
Jul 25, 2023 2.2300 2.3000 2.2300 2.2300 2.1856 4,100
Jul 24, 2023 2.2100 2.2500 2.2100 2.2500 2.2052 800
Jul 21, 2023 2.3000 2.3000 2.2300 2.2300 2.1856 2,900
Jul 20, 2023 2.2500 2.3000 2.2500 2.2500 2.2052 1,000
Jul 19, 2023 2.2500 2.3200 2.2500 2.3200 2.2738 1,400
Jul 18, 2023 2.3000 2.3200 2.2800 2.3200 2.2738 22,500
Jul 17, 2023 2.3500 2.3500 2.2100 2.2200 2.1758 13,900
Jul 14, 2023 2.3500 2.3500 2.3200 2.3200 2.2738 1,300
Jul 13, 2023 2.3600 2.4000 2.3200 2.4000 2.3522 3,100
Jul 12, 2023 2.3400 2.3500 2.3400 2.3500 2.3032 1,800
Jul 11, 2023 2.3500 2.3500 2.2600 2.3400 2.2934 101,000
Jul 10, 2023 2.3900 2.4000 2.3000 2.3000 2.2542 11,700
Jul 7, 2023 2.3800 2.4500 2.3500 2.4000 2.3522 17,400
Jul 6, 2023 2.3000 2.3700 2.3000 2.3400 2.2934 3,900
Jul 5, 2023 2.3500 2.3600 2.3500 2.3500 2.3032 1,700
Jul 3, 2023 2.3400 2.3400 2.3200 2.3300 2.2836 1,700
Jun 30, 2023 2.2800 2.3400 2.2600 2.3100 2.2640 10,700
Jun 29, 2023 2.2700 2.3100 2.2700 2.3000 2.2542 12,400
Jun 28, 2023 2.2000 2.3000 2.1800 2.2400 2.1954 12,300
Jun 27, 2023 2.2200 2.2500 2.2200 2.2300 2.1856 1,000
Jun 26, 2023 2.1600 2.2300 2.1600 2.1600 2.1170 8,100
Jun 23, 2023 2.1900 2.2000 2.1200 2.1200 2.0778 31,300
Jun 22, 2023 2.2500 2.2500 2.1600 2.2100 2.1660 9,200
Jun 21, 2023 2.2500 2.2800 2.1900 2.2700 2.2248 9,900
Jun 20, 2023 2.2300 2.3100 2.2000 2.3100 2.2640 11,800
Jun 16, 2023 2.2200 2.2400 2.1700 2.2400 2.1954 5,500
Jun 15, 2023 2.2200 2.2800 2.1800 2.2100 2.1660 9,600
Jun 14, 2023 2.2800 2.2800 2.1600 2.2600 2.2150 5,100
Jun 13, 2023 2.1900 2.2500 2.1600 2.2100 2.1660 4,500
Jun 12, 2023 2.2000 2.2800 2.1600 2.2100 2.1660 7,300
Jun 9, 2023 2.2400 2.3000 2.2000 2.2000 2.1562 6,000
Jun 8, 2023 2.2000 2.2500 2.2000 2.2500 2.2052 3,100
Jun 7, 2023 2.2400 2.2800 2.2000 2.2000 2.1562 4,000
Jun 6, 2023 2.1600 2.2800 2.1600 2.2800 2.2346 5,100
Jun 5, 2023 2.1600 2.2500 2.0800 2.2500 2.2052 3,000
Jun 2, 2023 2.2100 2.2800 2.1900 2.2800 2.2346 2,900
Jun 1, 2023 2.2500 2.2500 2.2500 2.2500 2.2052 600
May 31, 2023 2.2700 2.3000 2.2000 2.2000 2.1562 11,600
May 30, 2023 2.2700 2.3000 2.2500 2.2600 2.2150 7,400
May 26, 2023 2.2900 2.2900 2.2900 2.2900 2.2444 3,200
May 25, 2023 2.3000 2.3400 2.2500 2.2500 2.2052 1,700
May 24, 2023 2.2200 2.3400 2.2200 2.3400 2.2934 1,200
May 23, 2023 2.2500 2.2600 2.2500 2.2500 2.2052 800
May 22, 2023 2.3000 2.3000 2.2500 2.2700 2.2248 900
May 19, 2023 2.2900 2.3400 2.2900 2.3000 2.2542 1,600
May 18, 2023 2.3000 2.3100 2.2700 2.3100 2.2640 2,400
May 17, 2023 2.3200 2.3400 2.2600 2.3400 2.2934 17,200
May 16, 2023 2.2800 2.3000 2.2500 2.3000 2.2542 4,500
May 15, 2023 2.2600 2.3100 2.2500 2.3100 2.2640 1,000
May 12, 2023 2.2600 2.3300 2.2600 2.2600 2.2150 1,900
May 11, 2023 2.3100 2.3400 2.2600 2.3400 2.2934 2,100
May 10, 2023 2.2500 2.3500 2.2400 2.3500 2.3032 10,100
May 9, 2023 2.2000 2.2500 2.1700 2.2500 2.2052 9,500
May 8, 2023 2.1900 2.1900 2.1900 2.1900 2.1464 -
May 5, 2023 2.1300 2.1900 2.1300 2.1900 2.1464 3,500
May 4, 2023 2.2000 2.2000 2.2000 2.2000 2.1562 600
May 3, 2023 2.2300 2.2400 2.1500 2.1500 2.1072 4,800
May 2, 2023 2.1300 2.2300 2.1000 2.2300 2.1856 11,400
May 1, 2023 2.1000 2.1400 2.1000 2.1000 2.0582 3,300
Apr 28, 2023 2.1000 2.1500 2.0700 2.1000 2.0582 7,300
Apr 27, 2023 2.0900 2.1200 2.0900 2.1200 2.0778 2,000
Apr 26, 2023 2.1000 2.1400 2.1000 2.1400 2.0974 1,200
Apr 25, 2023 2.0200 2.1300 2.0200 2.1000 2.0582 1,200
Apr 24, 2023 2.1800 2.1800 2.1500 2.1700 2.1268 1,000