Stockscreener 앱 받기
1.62
0.61%
-0.010
Network-1 Technologies Inc 주식 (NTIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $1.64 | $1.60 | $0.035 | 24,389.0 | -0.61% |
| 2026-07-30 | $1.64 | $1.61 | $0.03 | 15,728.0 | -0.61% |
| 2026-07-29 | $1.64 | $1.61 | $0.03 | 19,937.0 | +0.61% |
| 2026-07-28 | $1.64 | $1.59 | $0.05 | 22,850.0 | +1.87% |
| 2026-07-27 | $1.62 | $1.58 | $0.0399 | 9,425.0 | +0.00% |
| 2026-07-24 | $1.63 | $1.60 | $0.03 | 40,115.0 | -1.84% |
| 2026-07-23 | $1.64 | $1.55 | $0.09 | 89,831.0 | +3.82% |
| 2026-07-22 | $1.57 | $1.50 | $0.075 | 66,458.0 | +3.29% |
| 2026-07-21 | $1.53 | $1.46 | $0.07 | 118,446.0 | +4.11% |
| 2026-07-20 | $1.49 | $1.45 | $0.04 | 36,705.0 | -2.01% |
| 2026-07-17 | $1.49 | $1.45 | $0.04 | 61,699.0 | +1.36% |
| 2026-07-16 | $1.48 | $1.46 | $0.02 | 5,571.0 | -0.68% |
| 2026-07-15 | $1.48 | $1.47 | $0.01 | 5,304.0 | +0.68% |
| 2026-07-14 | $1.48 | $1.46 | $0.02 | 3,722.0 | +1.38% |
| 2026-07-13 | $1.47 | $1.44 | $0.0299 | 8,548.0 | +0.69% |
| 2026-07-10 | $1.45 | $1.43 | $0.02 | 30,688.0 | -2.04% |
| 2026-07-09 | $1.47 | $1.43 | $0.04 | 12,826.0 | +0.68% |
| 2026-07-08 | $1.46 | $1.44 | $0.02 | 47,059.0 | +2.82% |
| 2026-07-07 | $1.49 | $1.40 | $0.09 | 333,412.0 | -3.40% |
| 2026-07-06 | $1.49 | $1.46 | $0.03 | 10,336.0 | -1.34% |
Network-1 Technologies Inc 주식 (NTIP) 연도별 가격 이력
이 심층 분석에서는 Network-1 Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Network-1 Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.64 | $1.40 | $0.24 | 1,002,472.0 | +10.20% |
| 2026-06 | $1.52 | $1.44 | $0.08 | 723,203.0 | -0.68% |
| 2026-05 | $1.67 | $1.41 | $0.26 | 2,208,489.0 | +2.07% |
| 2026-04 | $1.75 | $1.27 | $0.48 | 29,219,648.0 | +0.69% |
| 2026-03 | $1.55 | $1.36 | $0.19 | 656,125.0 | -2.83% |
| 2026-02 | $1.50 | $1.24 | $0.26 | 970,067.0 | +13.12% |
| 2026-01 | $1.42 | $1.28 | $0.14 | 577,052.0 | +0.00% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.53 | $1.30 | $0.23 | 332,410.0 | -3.87% |
| 2025-11 | $1.53 | $1.30 | $0.23 | 108,252.0 | -8.67% |
| 2025-10 | $1.59 | $1.48 | $0.1139 | 207,564.0 | +0.00% |
| 2025-09 | $1.90 | $1.48 | $0.42 | 1,671,969.0 | +0.67% |
| 2025-08 | $1.54 | $1.36 | $0.18 | 422,256.0 | +6.43% |
| 2025-07 | $1.46 | $1.20 | $0.26 | 807,075.0 | +14.75% |
| 2025-06 | $1.30 | $1.16 | $0.14 | 224,427.0 | -2.40% |
| 2025-05 | $1.30 | $1.17 | $0.13 | 137,838.0 | -1.57% |
| 2025-04 | $1.34 | $1.17 | $0.17 | 379,954.0 | -2.31% |
| 2025-03 | $1.40 | $1.26 | $0.14 | 144,482.0 | -5.80% |
| 2025-02 | $1.42 | $1.34 | $0.08 | 350,587.0 | +1.47% |
| 2025-01 | $1.47 | $1.33 | $0.14 | 323,184.0 | +2.26% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.40 | $1.22 | $0.18 | 1,270,330.0 | -4.38% |
| 2024-11 | $1.39 | $1.27 | $0.12 | 876,739.0 | +5.38% |
| 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% |
2.16%
3.71%
자본화:
|
볼륨(24시간):