Network-1 Technologies In... (NTIP)
AMEX: NTIP
· Real-Time Price · USD
1.41
0.01 (0.71%)
At close: Aug 15, 2025, 11:53 AM
NTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 1,937 |
| 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 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 4,900 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 5,631 |
| Aug 5, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 2,208 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 1,105 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 14,626 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 48,831 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 20,100 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | 0.00% | 27,100 |
| Jul 28, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 4,300 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 10,400 |
| Jul 24, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.00% | 11,000 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.00% | 21,600 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 103,012 |
| Jul 21, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.00% | 50,900 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 15,200 |