Get the Stockscreener App
1.98
3.66%
+0.07
Network-1 Technologies Inc Stock (NTIP) Price History
The historical daily chart and data for Network-1 Technologies Inc stock (NTIP), show that the latest closing stock price as of May 02, 2024, is $1.98.
- Network-1 Technologies Inc all-time high stock price is $5.05, occurred on March 20, 2017.
- The lowest Network-1 Technologies Inc stock price recorded was $1.45 on February 19, 2014. Since then, Network-1 Technologies Inc's stock price has risen over 36.55% to $1.98 now.
- The 52-week high stock price for NTIP is $2.60, representing a 31.31% increase from the current share price, occurred on September 15, 2023.
- The 52-week low stock price for NTIP is $1.76, indicating a -11.11% decrease from the current share price, occurred on April 24, 2024.
- The closing price of Network-1 Technologies Inc (NTIP) stock in the beginning of 2023 was $2.895. The stock closed the year at $2.20, a loss of over -24.01% for the year.
The table below shows more information about NTIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $1.98 | $1.90 | $0.079 | 3,971.0 | +3.66% |
| May 01, 2024 | $1.98 | $1.90 | $0.08 | 61,022.0 | +1.06% |
| Apr 30, 2024 | $2.00 | $1.89 | $0.11 | 13,028.0 | -4.54% |
| Apr 29, 2024 | $1.98 | $1.91 | $0.0699 | 4,222.0 | +2.05% |
| Apr 26, 2024 | $1.98 | $1.91 | $0.07 | 13,153.0 | +0.52% |
| Apr 25, 2024 | $1.94 | $1.83 | $0.106 | 57,422.0 | +3.21% |
| Apr 24, 2024 | $2.00 | $1.76 | $0.24 | 121,004.0 | -6.03% |
| Apr 23, 2024 | $2.02 | $1.95 | $0.07 | 5,412.0 | +2.05% |
| Apr 22, 2024 | $2.02 | $1.95 | $0.07 | 9,501.0 | +0.00% |
| Apr 19, 2024 | $2.02 | $1.95 | $0.07 | 25,373.0 | +0.00% |
| Apr 18, 2024 | $2.03 | $1.95 | $0.08 | 9,206.0 | -1.52% |
| Apr 17, 2024 | $2.03 | $1.97 | $0.0603 | 5,174.0 | -1.49% |
| Apr 16, 2024 | $2.06 | $1.96 | $0.095 | 5,111.0 | -0.50% |
| Apr 15, 2024 | $2.07 | $1.95 | $0.12 | 21,896.0 | -1.27% |
| Apr 12, 2024 | $2.09 | $2.03 | $0.0617 | 6,263.0 | -1.18% |
| Apr 11, 2024 | $2.07 | $2.03 | $0.0404 | 3,792.0 | +0.02% |
| Apr 10, 2024 | $2.07 | $2.00 | $0.07 | 10,017.0 | +1.97% |
| Apr 09, 2024 | $2.08 | $2.03 | $0.0452 | 3,512.0 | -3.56% |
| Apr 08, 2024 | $2.10 | $2.08 | $0.025 | 253.0 | -0.71% |
| Apr 05, 2024 | $2.12 | $2.08 | $0.0399 | 1,181.0 | +1.92% |
| Apr 04, 2024 | $2.11 | $2.05 | $0.06 | 7,527.0 | +0.00% |
| Apr 03, 2024 | $2.12 | $2.08 | $0.04 | 4,262.0 | -1.89% |
| Apr 02, 2024 | $2.13 | $2.09 | $0.04 | 6,817.0 | +2.91% |
Network-1 Technologies Inc Stock (NTIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Network-1 Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Network-1 Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Network-1 Technologies Inc Stock (NTIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.98 | $1.90 | $0.08 | 64,993.0 | +4.76% |
| Apr, 2024 | $2.13 | $1.76 | $0.37 | 361,860.0 | -8.70% |
| Mar, 2024 | $2.23 | $1.98 | $0.255 | 294,576.0 | -3.72% |
| Feb, 2024 | $2.25 | $2.11 | $0.14 | 243,274.0 | -0.92% |
| Jan, 2024 | $2.20 | $2.12 | $0.08 | 126,113.0 | -0.46% |
Network-1 Technologies Inc Stock (NTIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.23 | $2.09 | $0.14 | 121,129.0 | -0.91% |
| Nov, 2023 | $2.25 | $2.12 | $0.13 | 303,799.0 | -2.22% |
| Oct, 2023 | $2.40 | $2.09 | $0.31 | 225,254.0 | -3.85% |
| Sep, 2023 | $2.60 | $2.12 | $0.48 | 663,822.0 | +8.84% |
| Aug, 2023 | $2.29 | $2.12 | $0.17 | 164,762.0 | -2.27% |
| Jul, 2023 | $2.45 | $2.20 | $0.25 | 197,308.0 | -4.76% |
| Jun, 2023 | $2.34 | $2.08 | $0.26 | 163,196.0 | +5.00% |
| May, 2023 | $2.35 | $2.10 | $0.25 | 98,436.0 | +4.76% |
| Apr, 2023 | $2.27 | $2.02 | $0.25 | 80,859.0 | -2.33% |
| Mar, 2023 | $2.28 | $2.03 | $0.25 | 386,311.0 | -3.15% |
| Feb, 2023 | $2.60 | $2.10 | $0.5003 | 573,123.0 | -0.45% |
| Jan, 2023 | $2.30 | $2.17 | $0.1262 | 101,938.0 | +1.36% |
Network-1 Technologies Inc Stock (NTIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.29 | $2.11 | $0.18 | 388,675.0 | -1.35% |
| Nov, 2022 | $2.42 | $2.14 | $0.285 | 242,931.0 | -7.85% |
| Oct, 2022 | $2.48 | $2.20 | $0.28 | 179,940.0 | +7.56% |
| Sep, 2022 | $2.38 | $2.20 | $0.175 | 246,957.0 | -1.75% |
| Aug, 2022 | $2.45 | $2.15 | $0.30 | 468,336.0 | -1.72% |
| Jul, 2022 | $2.55 | $2.26 | $0.29 | 110,795.0 | -2.92% |
| Jun, 2022 | $2.53 | $2.27 | $0.2647 | 300,782.0 | +0.00% |
| May, 2022 | $2.55 | $2.35 | $0.20 | 416,657.0 | -2.44% |
| Apr, 2022 | $2.64 | $2.41 | $0.23 | 181,961.0 | -5.75% |
| Mar, 2022 | $2.70 | $2.36 | $0.337 | 545,248.0 | +1.56% |
| Feb, 2022 | $2.86 | $2.55 | $0.3099 | 477,222.0 | -2.28% |
| Jan, 2022 | $2.91 | $2.50 | $0.4093 | 268,316.0 | -6.74% |
0.68%
0.22%
Cap:
|
Volume (24h):