Network-1 Technologies In... (NTIP)
AMEX: NTIP
· Real-Time Price · USD
1.54
0.04 (2.67%)
At close: Oct 03, 2025, 3:58 PM
1.57
1.62%
After-hours: Oct 03, 2025, 06:28 PM EDT
NTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 25,189 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.00% | 3,300 |
| Oct 1, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 0.00% | 3,320 |
| Sep 30, 2025 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 13,007 |
| Sep 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 8,600 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.00% | 85,800 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 3,100 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 7,927 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 49,600 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 148,932 |
| Sep 19, 2025 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 79,800 |
| Sep 18, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.62 | 5.70% | 176,293 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.53 | -2.47% | 59,711 |
| Sep 16, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.57 | 3.85% | 51,129 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.51 | -1.27% | 16,100 |
| Sep 12, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.53 | 0.00% | 17,131 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.53 | -1.25% | 14,300 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.55 | -1.84% | 20,802 |
| Sep 9, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.58 | 0.62% | 86,825 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 80,800 |
Page 1 of 136