Scarica l'app Stockscreener
1.34
0.75%
0.01
Storico Dei Prezzi Delle Azioni Di Network-1 Technologies Inc (NTIP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $1.36 | $1.32 | $0.04 | 5,621.0 | +0.75% |
| 2024-11-26 | $1.35 | $1.31 | $0.04 | 5,018.0 | -0.75% |
| 2024-11-25 | $1.39 | $1.34 | $0.05 | 15,608.0 | -2.19% |
| 2024-11-22 | $1.39 | $1.35 | $0.04 | 9,935.0 | +0.00% |
| 2024-11-21 | $1.39 | $1.35 | $0.04 | 15,342.0 | +1.48% |
| 2024-11-20 | $1.39 | $1.32 | $0.07 | 12,590.0 | +2.27% |
| 2024-11-19 | $1.38 | $1.30 | $0.08 | 51,593.0 | -0.75% |
| 2024-11-18 | $1.38 | $1.29 | $0.09 | 33,006.0 | -1.48% |
| 2024-11-15 | $1.35 | $1.29 | $0.06 | 3,618.0 | +0.00% |
| 2024-11-14 | $1.35 | $1.29 | $0.06 | 369,347.0 | +2.27% |
| 2024-11-13 | $1.35 | $1.31 | $0.0407 | 202,110.0 | +1.54% |
| 2024-11-12 | $1.33 | $1.30 | $0.03 | 9,236.0 | +0.00% |
| 2024-11-11 | $1.32 | $1.29 | $0.0299 | 9,430.0 | -0.46% |
| 2024-11-08 | $1.31 | $1.28 | $0.0301 | 9,646.0 | +1.24% |
| 2024-11-07 | $1.31 | $1.28 | $0.0323 | 33,791.0 | +0.78% |
| 2024-11-06 | $1.34 | $1.27 | $0.07 | 51,467.0 | +0.00% |
| 2024-11-05 | $1.30 | $1.28 | $0.02 | 14,012.0 | +0.00% |
| 2024-11-04 | $1.34 | $1.28 | $0.06 | 11,004.0 | +0.00% |
| 2024-11-01 | $1.30 | $1.27 | $0.03 | 5,857.0 | -1.54% |
| 2024-10-31 | $1.31 | $1.26 | $0.0499 | 16,446.0 | +0.78% |
| 2024-10-30 | $1.31 | $1.29 | $0.02 | 3,932.0 | +0.78% |
| 2024-10-29 | $1.31 | $1.28 | $0.03 | 8,075.0 | -1.54% |
Network-1 Technologies Inc Stock (NTIP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Network-1 Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NTIP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Network-1 Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $1.39 | $1.27 | $0.12 | 873,852.0 | +3.08% |
| 2024-10 | $1.47 | $1.24 | $0.23 | 953,396.0 | -7.14% |
| 2024-09 | $1.78 | $1.36 | $0.42 | 433,803.0 | -13.78% |
| 2024-08 | $1.70 | $1.54 | $0.16 | 148,195.0 | +1.48% |
| 2024-07 | $1.75 | $1.52 | $0.23 | 388,132.0 | -10.11% |
| 2024-06 | $1.86 | $1.57 | $0.29 | 342,177.0 | -0.56% |
| 2024-05 | $2.00 | $1.70 | $0.291 | 646,200.0 | -5.29% |
| 2024-04 | $2.13 | $1.76 | $0.37 | 361,860.0 | -8.70% |
| 2024-03 | $2.23 | $1.98 | $0.255 | 294,576.0 | -3.72% |
| 2024-02 | $2.25 | $2.11 | $0.14 | 243,274.0 | -0.92% |
| 2024-01 | $2.20 | $2.12 | $0.08 | 126,113.0 | -0.46% |
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $2.09 | $0.14 | 121,129.0 | -0.91% |
| 2023-11 | $2.25 | $2.12 | $0.13 | 303,799.0 | -2.22% |
| 2023-10 | $2.40 | $2.09 | $0.31 | 225,254.0 | -3.85% |
| 2023-09 | $2.60 | $2.12 | $0.48 | 663,822.0 | +8.84% |
| 2023-08 | $2.29 | $2.12 | $0.17 | 164,762.0 | -2.27% |
| 2023-07 | $2.45 | $2.20 | $0.25 | 197,308.0 | -4.76% |
| 2023-06 | $2.34 | $2.08 | $0.26 | 163,196.0 | +5.00% |
| 2023-05 | $2.35 | $2.10 | $0.25 | 98,436.0 | +4.76% |
| 2023-04 | $2.27 | $2.02 | $0.25 | 80,859.0 | -2.33% |
| 2023-03 | $2.28 | $2.03 | $0.25 | 386,311.0 | -3.15% |
| 2023-02 | $2.60 | $2.10 | $0.5003 | 573,123.0 | -0.45% |
| 2023-01 | $2.30 | $2.17 | $0.1262 | 101,938.0 | +1.36% |
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.29 | $2.11 | $0.18 | 388,675.0 | -1.35% |
| 2022-11 | $2.42 | $2.14 | $0.285 | 242,931.0 | -7.85% |
| 2022-10 | $2.48 | $2.20 | $0.28 | 179,940.0 | +7.56% |
| 2022-09 | $2.38 | $2.20 | $0.175 | 246,957.0 | -1.75% |
| 2022-08 | $2.45 | $2.15 | $0.30 | 468,336.0 | -1.72% |
| 2022-07 | $2.55 | $2.26 | $0.29 | 110,795.0 | -2.92% |
| 2022-06 | $2.53 | $2.27 | $0.2647 | 300,782.0 | +0.00% |
| 2022-05 | $2.55 | $2.35 | $0.20 | 416,657.0 | -2.44% |
| 2022-04 | $2.64 | $2.41 | $0.23 | 181,961.0 | -5.75% |
| 2022-03 | $2.70 | $2.36 | $0.337 | 545,248.0 | +1.56% |
| 2022-02 | $2.86 | $2.55 | $0.3099 | 477,222.0 | -2.28% |
| 2022-01 | $2.91 | $2.50 | $0.4093 | 268,316.0 | -6.74% |
2.89%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):