Network-1 Technologies In... (NTIP)
1.34
0.03 (2.29%)
At close: Mar 31, 2025, 12:19 PM
Network-1 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | -0.01 | -0.76% | 9,897 |
| Mar 27, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 0.00 | 0.00% | 4,209 |
| Mar 26, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | -0.06 | -4.35% | 2,206 |
| Mar 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 0.04 | 2.99% | 316 |
| Mar 24, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | -0.05 | -3.60% | 7,900 |
| Mar 21, 2025 | 1.32 | 1.39 | 1.30 | 1.39 | 0.02 | 1.46% | 15,000 |
| Mar 20, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 0.04 | 3.01% | 2,600 |
| Mar 19, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 0.02 | 1.53% | 2,000 |
| Mar 18, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | -0.01 | -0.76% | 11,000 |
| Mar 17, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | -0.03 | -2.22% | 8,300 |
| Mar 14, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | -0.01 | -0.74% | 16,339 |
| Mar 13, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | -0.01 | -0.73% | 4,824 |
| Mar 12, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 0.01 | 0.74% | 7,628 |
| Mar 11, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 0.00 | 0.00% | 300 |
| Mar 10, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 0.00 | 0.00% | 6,800 |
| Mar 7, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 0.01 | 0.74% | 5,600 |
| Mar 6, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | -0.05 | -3.57% | 11,524 |
| Mar 5, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 0.06 | 4.48% | 7,743 |
| Mar 4, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | -0.02 | -1.47% | 33,808 |
| Mar 3, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | -0.02 | -1.45% | 10,700 |
| Feb 28, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | -0.02 | -1.43% | 14,548 |
| Feb 27, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 0.00 | 0.00% | 22,400 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 0.01 | 0.72% | 8,020 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 0.01 | 0.72% | 47,400 |
| Feb 24, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 0.00 | 0.00% | 16,650 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | -0.03 | -2.13% | 5,340 |
| Feb 20, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 0.02 | 1.44% | 11,600 |
| Feb 19, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 0.03 | 2.21% | 61,900 |
| Feb 18, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | -0.03 | -2.16% | 43,100 |
| Feb 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 0.00 | 0.00% | 15,522 |
| Feb 13, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 0.01 | 0.72% | 34,325 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00% | 5,000 |
| Feb 11, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 0.02 | 1.47% | 4,421 |
| Feb 10, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | -0.01 | -0.73% | 7,700 |
| Feb 7, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | -0.01 | -0.72% | 22,818 |
| Feb 6, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 0.02 | 1.47% | 2,922 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 0.00 | 0.00% | 13,181 |
| Feb 4, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | -0.01 | -0.73% | 5,800 |
| Feb 3, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 0.01 | 0.74% | 9,300 |
| Jan 31, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | -0.01 | -0.73% | 2,000 |
| Jan 30, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 0.00 | 0.00% | 10,300 |
| Jan 29, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00% | 11,302 |
| Jan 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 0.00 | 0.00% | 9,426 |
| Jan 27, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 0.00 | 0.00% | 22,547 |
| Jan 24, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | -0.03 | -2.14% | 6,300 |
| Jan 23, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 0.05 | 3.70% | 14,820 |
| Jan 22, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | -0.01 | -0.74% | 7,700 |
| Jan 21, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | -0.02 | -1.45% | 10,900 |
| Jan 17, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 0.02 | 1.47% | 18,412 |
| Jan 16, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | -0.02 | -1.45% | 14,204 |