Get the Stockscreener App
1.34
0.75%
0.01
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 November 27, 2024, is $1.34.
- 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 $1.24 on October 15, 2024. Since then, Network-1 Technologies Inc's stock price has risen over 8.06% to $1.34 now.
- The 52-week high stock price for NTIP is $2.25, representing a 67.91% increase from the current share price, occurred on February 22, 2024.
- The 52-week low stock price for NTIP is $1.24, indicating a -7.46% decrease from the current share price, occurred on October 15, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.36 | $1.32 | $0.04 | 5,621.0 | +0.75% |
| Nov 26, 2024 | $1.35 | $1.31 | $0.04 | 5,018.0 | -0.75% |
| Nov 25, 2024 | $1.39 | $1.34 | $0.05 | 15,608.0 | -2.19% |
| Nov 22, 2024 | $1.39 | $1.35 | $0.04 | 9,935.0 | +0.00% |
| Nov 21, 2024 | $1.39 | $1.35 | $0.04 | 15,342.0 | +1.48% |
| Nov 20, 2024 | $1.39 | $1.32 | $0.07 | 12,590.0 | +2.27% |
| Nov 19, 2024 | $1.38 | $1.30 | $0.08 | 51,593.0 | -0.75% |
| Nov 18, 2024 | $1.38 | $1.29 | $0.09 | 33,006.0 | -1.48% |
| Nov 15, 2024 | $1.35 | $1.29 | $0.06 | 3,618.0 | +0.00% |
| Nov 14, 2024 | $1.35 | $1.29 | $0.06 | 369,347.0 | +2.27% |
| Nov 13, 2024 | $1.35 | $1.31 | $0.0407 | 202,110.0 | +1.54% |
| Nov 12, 2024 | $1.33 | $1.30 | $0.03 | 9,236.0 | +0.00% |
| Nov 11, 2024 | $1.32 | $1.29 | $0.0299 | 9,430.0 | -0.46% |
| Nov 08, 2024 | $1.31 | $1.28 | $0.0301 | 9,646.0 | +1.24% |
| Nov 07, 2024 | $1.31 | $1.28 | $0.0323 | 33,791.0 | +0.78% |
| Nov 06, 2024 | $1.34 | $1.27 | $0.07 | 51,467.0 | +0.00% |
| Nov 05, 2024 | $1.30 | $1.28 | $0.02 | 14,012.0 | +0.00% |
| Nov 04, 2024 | $1.34 | $1.28 | $0.06 | 11,004.0 | +0.00% |
| Nov 01, 2024 | $1.30 | $1.27 | $0.03 | 5,857.0 | -1.54% |
| Oct 31, 2024 | $1.31 | $1.26 | $0.0499 | 16,446.0 | +0.78% |
| Oct 30, 2024 | $1.31 | $1.29 | $0.02 | 3,932.0 | +0.78% |
| Oct 29, 2024 | $1.31 | $1.28 | $0.03 | 8,075.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.39 | $1.27 | $0.12 | 873,852.0 | +3.08% |
| 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% |
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% |
2.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):