Network-1 Technologies Inc (NTIP) Historical Stock Data
1.92 ↑0.00 (0.00%)
As of May 3, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, NTIP is up 0.22% a day on average. There have been 18 days where Network-1 Technologies Inc closed green and 12 days where NTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.92 | 1.98 | 8.32K |
| 2024-05-02 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.90 | 1.98 | 16.41K |
| 2024-05-01 | 1.90 | 1.91 | ↑$0.01 (0.42%) | 1.90 | 1.98 | 61.02K |
| 2024-04-30 | 1.96 | 1.89 | ↓$0.07 (-3.74%) | 1.89 | 2.00 | 13.03K |
| 2024-04-29 | 1.91 | 1.98 | ↑$0.07 (3.65%) | 1.91 | 1.98 | 4.33K |
| 2024-04-26 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.91 | 1.98 | 13.16K |
| 2024-04-25 | 1.83 | 1.93 | ↑$0.10 (5.23%) | 1.83 | 1.94 | 57.42K |
| 2024-04-24 | 1.98 | 1.87 | ↓$0.11 (-5.56%) | 1.76 | 2.00 | 121.01K |
| 2024-04-23 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.95 | 2.02 | 5.41K |
| 2024-04-22 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 2.02 | 9.50K |
| 2024-04-19 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 2.02 | 25.37K |
| 2024-04-18 | 1.99 | 1.95 | ↓$0.04 (-1.86%) | 1.95 | 2.03 | 9.21K |
| 2024-04-17 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.97 | 2.03 | 5.17K |
| 2024-04-16 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.96 | 2.06 | 5.11K |
| 2024-04-15 | 2.01 | 2.02 | ↑$0.01 (0.53%) | 1.95 | 2.07 | 21.90K |
| 2024-04-12 | 2.09 | 2.05 | ↓$0.04 (-2.07%) | 2.03 | 2.09 | 6.26K |
| 2024-04-11 | 2.05 | 2.07 | ↑$0.02 (1.00%) | 2.03 | 2.07 | 3.79K |
| 2024-04-10 | 2.01 | 2.07 | ↑$0.06 (2.99%) | 2.00 | 2.07 | 10.02K |
| 2024-04-09 | 2.03 | 2.03 | ↑$0.00 (0.00%) | 2.03 | 2.08 | 3.51K |
| 2024-04-08 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.05 | 2.11 | 2.17K |
| 2024-04-05 | 2.08 | 2.12 | ↑$0.04 (1.92%) | 2.08 | 2.12 | 1.18K |
| 2024-04-04 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.05 | 2.11 | 7.53K |
| 2024-04-03 | 2.11 | 2.08 | ↓$0.03 (-1.42%) | 2.08 | 2.12 | 4.26K |
| 2024-04-02 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.09 | 2.13 | 6.82K |
| 2024-04-01 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.06 | 2.10 | 27.73K |
| 2024-03-28 | 2.05 | 2.07 | ↑$0.02 (0.97%) | 2.00 | 2.10 | 8.32K |
| 2024-03-27 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.05 | 2.10 | 7.21K |
| 2024-03-26 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 2.02 | 2.10 | 6.15K |
| 2024-03-25 | 2.03 | 2.07 | ↑$0.04 (2.13%) | 2.02 | 2.09 | 4.85K |
| 2024-03-22 | 2.04 | 2.09 | ↑$0.05 (2.60%) | 2.04 | 2.09 | 7.12K |
Create an account or log in to view more rows.
$NTIP LOL
$NTIP I hate this company.
$NTIP what happened
$NTIP almost go time
$NTIP finally a pullback
$NTIP Don't hold!!! Buy it
$NTIP let's gooooooo
$NTIP hold
$NTIP I love you!
$NTIP green shoots