Network-1 Technologies In... (NTIP)
AMEX: NTIP
· Real-Time Price · USD
1.50
-0.01 (-0.66%)
At close: Oct 17, 2025, 3:56 PM
1.48
-1.00%
After-hours: Oct 17, 2025, 04:57 PM EDT
NTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 34,685 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 24,914 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.00% | 2,200 |
| Oct 13, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 10,300 |
| Oct 10, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 6,002 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 17,044 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.00% | 4,109 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 9,200 |
| Oct 6, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 4,100 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 25,200 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.00% | 3,300 |
| Oct 1, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 0.00% | 3,320 |
| Sep 30, 2025 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 13,007 |
| Sep 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 8,600 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.00% | 85,800 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 3,100 |
| 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 |
Page 1 of 136