Network-1 Technologies Inc (NTIP) Historical Stock Data

1.88 ↑0.01 (0.53%)

As of April 24, 2024, 12:36pm EST.

Historical Data

In the past 30 trading days, NTIP is up 0.10% 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
2024-04-24	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
2024-03-21	2.02	2.03	↑$0.01 (0.50%)	2.02	2.10	4.81K
2024-03-20	2.00	2.06	↑$0.06 (3.00%)	2.00	2.06	10.06K
2024-03-19	1.98	2.01	↑$0.03 (1.52%)	1.98	2.10	15.18K
2024-03-18	2.07	1.98	↓$0.09 (-4.34%)	1.98	2.14	80.73K
2024-03-15	2.08	2.10	↑$0.02 (0.96%)	2.08	2.15	10.04K
2024-03-14	2.11	2.12	↑$0.01 (0.53%)	2.06	2.15	10.29K
2024-03-13	2.14	2.13	↓$0.01 (-0.47%)	2.13	2.19	7.25K