Network-1 Technologies In... (NTIP)
AMEX: NTIP
· Real-Time Price · USD
1.51
0.00 (0.00%)
At close: Sep 26, 2025, 3:20 PM
NTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 2,844 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 7,927 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 49,600 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 148,932 |
| Sep 19, 2025 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 79,800 |
| Sep 18, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.62 | 5.70% | 176,293 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.53 | -2.47% | 59,711 |
| Sep 16, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.57 | 3.85% | 51,129 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.51 | -1.27% | 16,100 |
| Sep 12, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.53 | 0.00% | 17,131 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.53 | -1.25% | 14,300 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.55 | -1.84% | 20,802 |
| Sep 9, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.58 | 0.62% | 86,825 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 80,800 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.54 | -1.24% | 175,721 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.56 | -15.26% | 66,100 |
| Sep 3, 2025 | 1.52 | 1.90 | 1.50 | 1.90 | 1.84 | 25.00% | 159,100 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.47 | 2.01% | 356,700 |
| Aug 29, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.45 | 0.68% | 34,824 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.43 | 1.37% | 34,444 |