Want to see NTIP full AI Analyst Report?
Network-1 Technologies (NTIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -3.14% | 1,629 | 0.11 |
| Oct 29, 2026 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | +0.63% | 7,875 | 0.54 |
| Oct 28, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | +1.28% | 3,052 | 0.20 |
| Oct 27, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | +0.00% | 3,691 | 0.24 |
| Oct 26, 2026 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | +0.65% | 6,820 | 0.45 |
| Oct 23, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | +0.65% | 2,802 | 0.18 |
| Oct 22, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -2.47% | 3,740 | 0.24 |
| Oct 21, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | 1.58 | +2.53% | 2,799 | 0.17 |
| Oct 20, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | +0.65% | 3,523 | 0.20 |
| Oct 19, 2026 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 6,155 | 0.33 |
| Oct 16, 2026 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | +0.00% | 4,484 | 0.22 |
| Oct 15, 2026 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 4,529 | 0.22 |
| Oct 14, 2026 | 1.52 | 1.59 | 1.51 | 1.56 | 1.56 | +0.65% | 24,682 | 1.15 |
| Oct 13, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | +0.00% | 3,507 | 0.16 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 13,590 | 0.63 |
| Oct 09, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | +0.64% | 14,085 | 0.66 |
| Oct 08, 2026 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | -0.64% | 4,991 | 0.23 |
| Oct 07, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 10,099 | 0.47 |
| Oct 06, 2026 | 1.59 | 1.64 | 1.55 | 1.63 | 1.63 | +5.16% | 12,005 | 0.55 |
| Oct 05, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 11,860 | 0.53 |
| Oct 02, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | +1.88% | 6,222 | 0.23 |
| Oct 01, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | +0.00% | 3,436 | 0.12 |
| Sep 30, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 28,972 | 1.07 |
| Sep 29, 2026 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | +3.87% | 10,934 | 0.40 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 19,320 | 0.72 |
| Sep 25, 2026 | 1.57 | 1.60 | 1.53 | 1.59 | 1.59 | +1.92% | 15,481 | 0.58 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | +0.00% | 14,174 | 0.52 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 8,567 | 0.31 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | +3.29% | 48,241 | 1.72 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 7,286 | 0.26 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | +0.65% | 11,385 | 0.38 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | +3.40% | 18,692 | 0.63 |
| Sep 16, 2026 | 1.61 | 1.63 | 1.52 | 1.55 | 1.50 | -2.54% | 56,200 | 1.94 |
| Sep 15, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.54 | -1.85% | 5,817 | 0.19 |
| Sep 14, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.57 | -0.63% | 11,028 | 0.36 |
| Sep 11, 2026 | 1.62 | 1.66 | 1.55 | 1.63 | 1.58 | +1.22% | 59,479 | 2.01 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.56 | +1.90% | 8,334 | 0.28 |
| Sep 09, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.53 | +0.66% | 5,414 | 0.18 |
| Sep 08, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.52 | -1.87% | 5,991 | 0.19 |
| Sep 07, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.55 | +0.65% | 39,189 | 1.28 |
| Sep 03, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.54 | +3.92% | 12,408 | 0.40 |
| Sep 02, 2026 | 1.54 | 1.60 | 1.53 | 1.53 | 1.48 | -2.57% | 9,821 | 0.32 |
| Sep 01, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.52 | +1.33% | 27,671 | 0.89 |
| Aug 31, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.50 | -0.66% | 6,047 | 0.19 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.51 | +1.28% | 8,600 | 0.27 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.49 | -1.91% | 7,943 | 0.25 |
| Aug 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.52 | +1.33% | 15,482 | 0.48 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.50 | -0.33% | 12,724 | 0.39 |
| Aug 24, 2026 | 1.57 | 1.59 | 1.53 | 1.56 | 1.50 | -0.99% | 16,304 | 0.50 |
