Network-1 Technologies In... (NTIP)
AMEX: NTIP
· Real-Time Price · USD
1.59
-0.02 (-1.24%)
At close: Sep 05, 2025, 3:59 PM
1.57
-1.26%
After-hours: Sep 05, 2025, 07:17 PM EDT
NTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | n/a | -1.24% | 175,664 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -15.26% | 66,100 |
| Sep 3, 2025 | 1.52 | 1.90 | 1.50 | 1.90 | 1.90 | 25.00% | 159,100 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 356,700 |
| Aug 29, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | 0.68% | 34,824 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 34,444 |
| Aug 27, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.00% | 4,235 |
| Aug 26, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 18,509 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 6,500 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.00% | 59,300 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 34,325 |
| Aug 20, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 36,407 |
| Aug 19, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 116,313 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 10,708 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.00% | 4,200 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 1,944 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.00% | 3,300 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 16,200 |
| Aug 11, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 5,800 |
| Aug 8, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.00% | 10,139 |