Get the Stockscreener App
1.21
2.42%
-0.03
After Hours:
1.24
0.03
+2.48%
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 09, 2025, is $1.21.
- 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 $1.17 on April 09, 2025. Since then, Network-1 Technologies Inc's stock price has risen over 3.42% to $1.21 now.
- The 52-week high stock price for NTIP is $1.94, representing a 60.33% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for NTIP is $1.17, indicating a -3.31% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Network-1 Technologies Inc (NTIP) stock in the beginning of 2024 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 09, 2025 | $1.24 | $1.21 | $0.03 | 1,512.0 | -2.42% |
| May 08, 2025 | $1.28 | $1.21 | $0.07 | 4,988.0 | +0.00% |
| May 07, 2025 | $1.24 | $1.24 | $0.00 | 565.0 | +0.81% |
| May 06, 2025 | $1.28 | $1.22 | $0.0589 | 3,704.0 | -0.81% |
| May 05, 2025 | $1.26 | $1.17 | $0.095 | 3,269.0 | -1.58% |
| May 02, 2025 | $1.26 | $1.24 | $0.0243 | 2,351.0 | +1.61% |
| May 01, 2025 | $1.26 | $1.24 | $0.02 | 7,035.0 | -2.36% |
| Apr 30, 2025 | $1.28 | $1.24 | $0.04 | 9,138.0 | +0.00% |
| Apr 29, 2025 | $1.27 | $1.23 | $0.04 | 1,733.0 | +2.42% |
| Apr 28, 2025 | $1.24 | $1.22 | $0.025 | 2,536.0 | -3.13% |
| Apr 25, 2025 | $1.28 | $1.21 | $0.075 | 2,516.0 | +3.23% |
| Apr 24, 2025 | $1.26 | $1.21 | $0.0494 | 49,096.0 | +1.64% |
| Apr 23, 2025 | $1.26 | $1.21 | $0.05 | 5,281.0 | +0.83% |
| Apr 22, 2025 | $1.22 | $1.20 | $0.02 | 40,730.0 | +1.68% |
| Apr 21, 2025 | $1.22 | $1.19 | $0.0304 | 16,263.0 | -3.25% |
| Apr 17, 2025 | $1.24 | $1.20 | $0.04 | 7,223.0 | +0.82% |
| Apr 16, 2025 | $1.28 | $1.22 | $0.06 | 35,916.0 | -3.94% |
| Apr 15, 2025 | $1.27 | $1.22 | $0.05 | 4,800.0 | +2.64% |
| Apr 14, 2025 | $1.28 | $1.20 | $0.0793 | 23,943.0 | +0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.28 | $1.17 | $0.11 | 24,936.0 | -4.72% |
| Apr, 2025 | $1.34 | $1.17 | $0.17 | 379,954.0 | -2.31% |
| Mar, 2025 | $1.40 | $1.26 | $0.14 | 144,482.0 | -5.80% |
| Feb, 2025 | $1.42 | $1.34 | $0.08 | 350,587.0 | +1.47% |
| Jan, 2025 | $1.47 | $1.33 | $0.14 | 323,184.0 | +2.26% |
Network-1 Technologies Inc Stock (NTIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.40 | $1.22 | $0.18 | 1,270,330.0 | -4.38% |
| Nov, 2024 | $1.39 | $1.27 | $0.12 | 876,739.0 | +5.38% |
| Oct, 2024 | $1.47 | $1.24 | $0.23 | 953,396.0 | -7.14% |
| Sep, 2024 | $1.78 | $1.36 | $0.42 | 433,803.0 | -13.78% |
| Aug, 2024 | $1.70 | $1.54 | $0.16 | 148,195.0 | +1.48% |
| Jul, 2024 | $1.75 | $1.52 | $0.23 | 388,132.0 | -10.11% |
| Jun, 2024 | $1.86 | $1.57 | $0.29 | 342,177.0 | -0.56% |
| May, 2024 | $2.00 | $1.70 | $0.291 | 646,200.0 | -5.29% |
| 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% |
0.47%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):