Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.370
-0.080 (-5.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.340
-0.030 (-2.19%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | - | -4.83% | 221,636 |
| Apr 27, 2026 | 1.44 | 1.49 | 1.40 | 1.45 | 1.45 | -1.36% | 776,597 |
| Apr 24, 2026 | 1.68 | 1.75 | 1.27 | 1.47 | 1.47 | 0.68% | 27,113,430 |
| Apr 23, 2026 | 1.44 | 1.53 | 1.44 | 1.46 | 1.46 | - | 307,770 |
| Apr 22, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 5,213 |
| Apr 21, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 2,431 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 3,686 |
| Apr 17, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | 2.74% | 58,601 |
| Apr 16, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.46% | 11,862 |
| Apr 15, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 1.79% | 16,690 |
| Apr 14, 2026 | 1.47 | 1.48 | 1.33 | 1.40 | 1.40 | -4.11% | 189,863 |
| Apr 13, 2026 | 1.45 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 8,336 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 5,354 |
| Apr 9, 2026 | 1.31 | 1.46 | 1.31 | 1.41 | 1.41 | - | 13,962 |
| Apr 8, 2026 | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -5.37% | 8,535 |
| Apr 7, 2026 | 1.44 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 7,516 |
| Apr 6, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 15,435 |
| Apr 2, 2026 | 1.45 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 5,985 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 8,675 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | - | 24,937 |
| Mar 30, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -1.37% | 15,382 |
| Mar 27, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 4,755 |
| Mar 26, 2026 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -0.20% | 1,266 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 1.59% | 8,015 |
| Mar 24, 2026 | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 62,903 |
| Mar 23, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 3.50% | 12,024 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -5.92% | 138,229 |
| Mar 19, 2026 | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | -0.65% | 34,704 |
| Mar 18, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 100,803 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 51,093 |
| Mar 16, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 12,555 |
| Mar 13, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.44 | - | 10,702 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.44 | 4.20% | 20,708 |
| Mar 11, 2026 | 1.40 | 1.48 | 1.39 | 1.43 | 1.38 | 0.70% | 8,859 |
| Mar 10, 2026 | 1.36 | 1.50 | 1.36 | 1.42 | 1.37 | -2.47% | 35,963 |
| Mar 9, 2026 | 1.49 | 1.50 | 1.42 | 1.46 | 1.41 | -1.62% | 23,580 |
| Mar 6, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.43 | 1.37% | 7,184 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.41 | -2.01% | 19,699 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.43 | 1.49 | 1.44 | 1.36% | 28,227 |
| Mar 3, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.42 | -2.00% | 10,353 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.45 | 1.21% | 27,378 |
| Feb 27, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.43 | 1.51% | 9,640 |
| Feb 26, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.41 | -1.02% | 6,435 |
| Feb 25, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.43 | 1.03% | 8,719 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.41 | - | 6,771 |
| Feb 23, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.41 | - | 32,807 |
| Feb 20, 2026 | 1.49 | 1.50 | 1.43 | 1.46 | 1.41 | -2.67% | 15,313 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | 1.35% | 14,455 |
| Feb 18, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.43 | 4.23% | 60,626 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.37 | -4.70% | 53,132 |
| Feb 13, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.44 | 4.93% | 69,249 |
| Feb 12, 2026 | 1.35 | 1.42 | 1.32 | 1.42 | 1.37 | 6.77% | 253,887 |
| Feb 11, 2026 | 1.28 | 1.37 | 1.28 | 1.33 | 1.29 | 4.72% | 214,795 |
| Feb 10, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.23 | - | 36,253 |
| Feb 9, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.23 | - | 41,964 |
| Feb 6, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.23 | -3.05% | 40,296 |
| Feb 5, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.27 | - | 7,479 |
| Feb 4, 2026 | 1.33 | 1.37 | 1.26 | 1.31 | 1.27 | 0.77% | 53,900 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.26 | - | 13,775 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.26 | -0.76% | 31,216 |
| Jan 30, 2026 | 1.30 | 1.36 | 1.30 | 1.31 | 1.27 | -2.24% | 7,751 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.30 | 1.52% | 8,794 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.28 | 0.76% | 39,059 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.27 | 0.77% | 67,182 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.26 | -1.07% | 29,516 |
| Jan 23, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.27 | -1.94% | 35,492 |
| Jan 22, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.30 | 2.29% | 28,194 |
| Jan 21, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.27 | - | 26,805 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.27 | -1.43% | 9,069 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.28 | 1.45% | 42,055 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.27 | -1.50% | 5,125 |
| Jan 14, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.29 | 1.53% | 13,682 |
| Jan 13, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.27 | - | 26,653 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.27 | 0.77% | 84,843 |
| Jan 9, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.26 | -2.99% | 33,099 |
| Jan 8, 2026 | 1.31 | 1.42 | 1.30 | 1.34 | 1.30 | 1.52% | 63,935 |
| Jan 7, 2026 | 1.31 | 1.41 | 1.31 | 1.32 | 1.28 | 1.54% | 20,319 |
| Jan 6, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.26 | -1.14% | 3,176 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.27 | 0.38% | 5,953 |
| Jan 2, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.27 | - | 26,872 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.27 | -0.53% | 24,978 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.27 | -0.98% | 31,409 |
| Dec 29, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.29 | - | 5,523 |
| Dec 26, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.29 | 0.38% | 14,152 |
| Dec 24, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.28 | 0.38% | 4,951 |
| Dec 23, 2025 | 1.33 | 1.42 | 1.32 | 1.32 | 1.28 | -0.75% | 16,097 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.29 | 0.76% | 11,492 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.28 | -2.22% | 15,306 |
| Dec 18, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.30 | 1.50% | 60,006 |
| Dec 17, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.29 | - | 17,758 |
| Dec 16, 2025 | 1.37 | 1.43 | 1.33 | 1.33 | 1.29 | -5.67% | 14,011 |
| Dec 15, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.36 | 3.68% | 4,784 |
| Dec 12, 2025 | 1.37 | 1.45 | 1.36 | 1.36 | 1.31 | -6.21% | 10,864 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.40 | 1.45 | 1.40 | 5.07% | 22,642 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.38 | 1.38 | 1.33 | -1.43% | 5,465 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.37 | 1.40 | 1.35 | -3.45% | 4,297 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.40 | 1.40% | 4,438 |
| Dec 5, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.38 | -0.69% | 4,736 |
| Dec 4, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.39 | -3.36% | 52,264 |
| Dec 3, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.44 | 6.43% | 26,063 |