NYSE American - Delayed Quote USD

Network-1 Technologies, Inc. (NTIP)

Compare
1.3600
-0.0200
(-1.45%)
At close: January 21 at 3:59:48 PM EST
1.4000
+0.04
+(2.94%)
After hours: January 21 at 5:51:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.35001.38001.35001.36001.360010,900
Jan 17, 20251.41001.41001.36001.38001.380018,400
Jan 16, 20251.38001.40001.35001.36001.360014,200
Jan 15, 20251.37001.41001.35001.38001.380013,300
Jan 14, 20251.42001.42001.33001.39001.390035,400
Jan 13, 20251.43001.43001.40001.42001.42008,700
Jan 10, 20251.36001.43001.36001.42001.420024,000
Jan 8, 20251.39001.45001.34001.43001.43008,100
Jan 7, 20251.47001.47001.40001.42001.420011,100
Jan 6, 20251.45001.45001.40001.45001.450025,400
Jan 3, 20251.41001.44001.38001.44001.440030,800
Jan 2, 20251.35001.44001.35001.42001.420039,300
Dec 31, 20241.31001.35001.31001.33001.330036,400
Dec 30, 20241.35001.40001.31001.31001.310050,100
Dec 27, 20241.34001.40001.34001.40001.4000118,000
Dec 26, 20241.35001.40001.29001.38001.3800724,700
Dec 24, 20241.32001.37001.30001.34001.340014,400
Dec 23, 20241.23001.32001.23001.31001.310024,700
Dec 20, 20241.22001.31001.22001.28001.280015,100
Dec 19, 20241.26001.30001.22001.27001.270026,800
Dec 18, 20241.30001.30001.26001.26001.260018,500
Dec 17, 20241.29001.32001.28001.32001.320015,000
Dec 16, 20241.30001.32001.28001.28001.280023,300
Dec 13, 20241.28001.30001.28001.28001.28001,300
Dec 12, 20241.36001.36001.25001.32001.3200110,500
Dec 11, 20241.37001.40001.34001.36001.360041,300
Dec 10, 20241.37001.40001.33001.36001.360045,900
Dec 9, 20241.29001.36001.29001.34001.34002,600
Dec 6, 20241.31001.35001.29001.30001.300013,500
Dec 5, 20241.33001.35001.32001.33001.33003,400
Dec 4, 20241.31001.37001.31001.35001.35005,400
Dec 3, 20241.33001.34001.32001.34001.34002,400
Dec 2, 20241.37001.37001.32001.33001.330015,900
Nov 29, 20241.37001.39001.35001.37001.37008,500
Nov 27, 20241.34001.36001.32001.34001.34005,600
Nov 26, 20241.35001.35001.31001.33001.33005,000
Nov 25, 20241.37001.39001.34001.34001.340015,600
Nov 22, 20241.39001.39001.35001.37001.37009,900
Nov 21, 20241.35001.39001.35001.37001.370015,300
Nov 20, 20241.39001.39001.32001.35001.350012,600
Nov 19, 20241.35001.38001.30001.32001.320052,100
Nov 18, 20241.29001.38001.29001.33001.330033,000
Nov 15, 20241.33001.35001.29001.35001.35003,600
Nov 14, 20241.29001.35001.29001.35001.3500369,300
Nov 13, 20241.31001.35001.31001.32001.3200202,100
Nov 12, 20241.30001.33001.30001.30001.30009,200
Nov 11, 20241.30001.32001.29001.30001.30009,500
Nov 8, 20241.31001.31001.28001.31001.31009,600
Nov 7, 20241.30001.31001.28001.29001.290033,800
Nov 6, 20241.29001.34001.27001.28001.280051,500
Nov 5, 20241.30001.30001.28001.28001.280014,000
Nov 4, 20241.34001.34001.28001.28001.280011,000
Nov 1, 20241.28001.30001.27001.28001.28005,900
Oct 31, 20241.26001.31001.26001.30001.300016,400
Oct 30, 20241.29001.31001.29001.29001.29003,900
Oct 29, 20241.31001.31001.28001.28001.28008,100
Oct 28, 20241.34001.35001.29001.30001.300058,700
Oct 25, 20241.34001.37001.32001.32001.320036,800
Oct 24, 20241.33001.36001.30001.35001.350026,200
Oct 23, 20241.29001.34001.29001.34001.340072,000
Oct 22, 20241.27001.30001.27001.29001.290028,600
Oct 21, 20241.34001.35001.26001.26001.260020,500
Oct 18, 20241.37001.39001.33001.33001.33003,500
Oct 17, 20241.30001.35001.27001.35001.350025,500
Oct 16, 20241.26001.30001.25001.29001.290068,000
Oct 15, 20241.30001.30001.24001.25001.2500123,500
Oct 14, 20241.33001.36001.27001.28001.2800104,300
Oct 11, 20241.34001.39001.34001.34001.340020,000
Oct 10, 20241.38001.39001.35001.35001.350029,900
Oct 9, 20241.36001.40001.35001.37001.370065,200
Oct 8, 20241.38001.45001.38001.38001.380024,900
Oct 7, 20241.41001.41001.36001.38001.380054,200
Oct 4, 20241.37001.39001.36001.38001.380048,900
Oct 3, 20241.37001.40001.37001.37001.370024,300
Oct 2, 20241.39001.41001.37001.38001.380033,900
Oct 1, 20241.40001.47001.38001.40001.400056,300
Sep 30, 20241.46001.47001.36001.40001.400027,500
Sep 27, 20241.47001.50001.40001.44001.440030,500
Sep 26, 20241.50001.53001.42001.45001.450047,800
Sep 25, 20241.44001.54001.43001.46001.460024,200
Sep 24, 20241.50001.50001.43001.47001.470036,000
Sep 23, 20241.75001.75001.46001.47001.470086,000
Sep 20, 20241.54001.78001.54001.78001.780047,600
Sep 19, 20241.60001.60001.54001.55001.55005,600
Sep 18, 20241.55001.56001.54001.54001.54006,700
Sep 17, 20241.54001.57001.54001.55001.550047,800
Sep 16, 20241.57001.62001.54001.54001.54006,100
Sep 13, 20241.54001.55001.52001.54001.54009,400
Sep 12, 2024 0.0500 Dividend
Sep 12, 20241.53001.56001.50001.53001.530013,900
Sep 11, 20241.61001.65001.56001.65001.60009,100
Sep 10, 20241.59001.59001.54001.56001.51274,000
Sep 9, 20241.55001.61001.55001.59001.54184,700
Sep 6, 20241.55001.60001.55001.60001.55152,700
Sep 5, 20241.58001.58001.57001.57001.52241,000
Sep 4, 20241.55001.58001.55001.55001.50301,100
Sep 3, 20241.57001.59001.54001.56001.512722,100
Aug 30, 20241.62001.62001.62001.62001.5709500
Aug 29, 20241.70001.70001.57001.57001.522412,500
Aug 28, 20241.56001.57001.55001.57001.52244,400
Aug 27, 20241.56001.60001.56001.60001.55156,500
Aug 26, 20241.57001.57001.55001.55001.5030800
Aug 23, 20241.55001.63001.55001.56001.5127600
Aug 22, 20241.57001.57001.55001.55001.50309,900
Aug 21, 20241.66001.67001.59001.60001.55154,300
Aug 20, 20241.62001.66001.56001.64001.590314,000
Aug 19, 20241.61001.62001.60001.60001.55152,700
Aug 16, 20241.55001.66001.55001.61001.5612600
Aug 15, 20241.58001.58001.55001.55001.5030700
Aug 14, 20241.60001.61001.60001.60001.551515,700
Aug 13, 20241.54001.56001.54001.56001.51271,200
Aug 12, 20241.54001.54001.54001.54001.49333,200
Aug 9, 20241.55001.55001.54001.54001.49337,300
Aug 8, 20241.58001.65001.55001.56001.512738,400
Aug 7, 20241.68001.68001.56001.56001.512710,900
Aug 6, 20241.61001.61001.59001.60001.55152,900
Aug 5, 20241.56001.63001.55001.57001.52244,100
Aug 2, 20241.65001.65001.56001.56001.51276,000
Aug 1, 20241.59001.64001.58001.58001.53212,400
Jul 31, 20241.68001.68001.59001.60001.55155,200
Jul 30, 20241.61001.63001.58001.58001.53211,300
Jul 29, 20241.58001.61001.58001.59001.54181,900
Jul 26, 20241.60001.64001.58001.61001.561226,600
Jul 25, 20241.62001.62001.58001.58001.53213,600
Jul 24, 20241.57001.68001.57001.59001.54181,900
Jul 23, 20241.64001.68001.61001.61001.56122,100
Jul 22, 20241.58001.67001.56001.63001.58068,800
Jul 19, 20241.61001.64001.58001.58001.532113,400
Jul 18, 20241.63001.70001.61001.61001.56125,900
Jul 17, 20241.61001.70001.60001.65001.600014,900
Jul 16, 20241.63001.69001.59001.64001.590324,400
Jul 15, 20241.60001.64001.59001.59001.54183,900
Jul 12, 20241.56001.64001.56001.60001.551534,300
Jul 11, 20241.59001.63001.58001.58001.532131,900
Jul 10, 20241.57001.63001.53001.56001.512735,400
Jul 9, 20241.54001.54001.54001.54001.4933400
Jul 8, 20241.54001.60001.52001.53001.483641,500
Jul 5, 20241.60001.62001.54001.55001.503099,800
Jul 3, 20241.58001.58001.58001.58001.5321400
Jul 2, 20241.62001.62001.56001.59001.541815,900
Jul 1, 20241.75001.75001.60001.62001.570914,600
Jun 28, 20241.59001.78001.58001.78001.726124,900
Jun 27, 20241.59001.62001.58001.60001.55152,800
Jun 26, 20241.59001.62001.57001.60001.551525,600
Jun 25, 20241.61001.62001.57001.57001.522415,800
Jun 24, 20241.63001.69001.57001.57001.522410,200
Jun 21, 20241.60001.61001.58001.58001.532124,500
Jun 20, 20241.60001.70001.59001.59001.541816,300
Jun 18, 20241.64001.68001.62001.62001.570914,300
Jun 17, 20241.61001.71001.60001.62001.57098,600
Jun 14, 20241.66001.66001.62001.64001.590320,000
Jun 13, 20241.71001.71001.64001.65001.60001,200
Jun 12, 20241.60001.74001.60001.74001.687317,300
Jun 11, 20241.62001.68001.58001.63001.580655,400
Jun 10, 20241.67001.74001.62001.62001.570918,900
Jun 7, 20241.73001.77001.64001.66001.609750,700
Jun 6, 20241.74001.76001.71001.71001.658223,100
Jun 5, 20241.73001.73001.73001.73001.67761,800
Jun 4, 20241.76001.82001.73001.75001.69707,300
Jun 3, 20241.78001.86001.75001.80001.74556,900
May 31, 20241.79001.82001.78001.79001.73589,300
May 30, 20241.84001.86001.78001.79001.735814,100
May 29, 20241.82001.85001.78001.78001.726114,100
May 28, 20241.78001.80001.78001.79001.735812,500
May 24, 20241.71001.77001.71001.76001.706711,600
May 23, 20241.75001.78001.73001.76001.706711,700
May 22, 20241.75001.79001.73001.79001.73589,800
May 21, 20241.72001.77001.72001.77001.71647,700
May 20, 20241.76001.78001.70001.75001.6970112,300
May 17, 20241.79001.79001.75001.75001.697047,200
May 16, 20241.77001.84001.75001.78001.726133,400
May 15, 20241.82001.88001.76001.80001.745581,600
May 14, 20241.82001.89001.81001.81001.755218,600
May 13, 20241.88001.94001.81001.81001.755219,500
May 10, 20241.88001.97001.87001.87001.813355,400
May 9, 20241.87001.94001.87001.94001.881230,700
May 8, 20241.97001.98001.87001.90001.842424,500
May 7, 20241.90001.98001.90001.91001.852130,800
May 6, 20241.92002.00001.89001.89001.832715,800
May 3, 20241.96001.98001.92001.92001.86188,300
May 2, 20241.92001.98001.90001.92001.861816,400
May 1, 20241.90001.98001.90001.91001.852161,000
Apr 30, 20241.96002.00001.89001.89001.832713,000
Apr 29, 20241.91001.98001.91001.98001.92004,200
Apr 26, 20241.91001.98001.91001.94001.881213,200
Apr 25, 20241.83001.94001.83001.93001.871557,400
Apr 24, 20241.98002.00001.76001.87001.8133121,000
Apr 23, 20241.95002.02001.95001.99001.92975,400
Apr 22, 20241.96002.02001.95001.95001.89099,500
Apr 19, 20241.96002.02001.95001.95001.890925,400
Apr 18, 20241.99002.03001.95001.95001.89099,200
Apr 17, 20241.98002.03001.97001.98001.92005,200
Apr 16, 20241.97002.06001.96002.01001.94915,100
Apr 15, 20242.01002.07001.95002.02001.958821,900
Apr 12, 20242.09002.09002.03002.05001.98796,300
Apr 11, 20242.05002.07002.03002.07002.00733,800
Apr 10, 20242.01002.07002.00002.07002.007310,000
Apr 9, 20242.03002.08002.03002.03001.96853,500
Apr 8, 20242.08002.11002.05002.05001.98792,200
Apr 5, 20242.08002.12002.08002.12002.05581,200
Apr 4, 20242.06002.11002.05002.08002.01707,500
Apr 3, 20242.11002.12002.08002.08002.01704,300
Apr 2, 20242.09002.13002.09002.12002.05586,800
Apr 1, 20242.10002.10002.06002.06001.997627,700
Mar 28, 20242.05002.10002.00002.07002.00738,300
Mar 27, 20242.08002.10002.05002.05001.98797,200
Mar 26, 20242.07002.10002.02002.06001.99766,700
Mar 25, 20242.03002.09002.02002.07002.00734,800
Mar 22, 20242.04002.09002.04002.09002.02677,100
Mar 21, 20242.02002.10002.02002.03001.96854,800
Mar 20, 20242.00002.06002.00002.06001.997610,100
Mar 19, 20241.98002.10001.98002.01001.949115,200
Mar 18, 20242.07002.14001.98001.98001.920080,700
Mar 15, 20242.08002.15002.08002.10002.036410,000
Mar 14, 20242.11002.15002.06002.12002.055810,300
Mar 13, 20242.14002.19002.13002.13002.06557,300
Mar 12, 20242.17002.17002.13002.13002.06551,500
Mar 11, 20242.19002.20002.15002.15002.08484,300
Mar 8, 20242.12002.17002.12002.16002.09458,100
Mar 7, 20242.15002.18002.09002.10002.036454,300
Mar 6, 20242.19002.19002.14002.14002.07521,800
Mar 5, 20242.15002.21002.12002.16002.094513,100
Mar 4, 20242.13002.23002.13002.17002.104224,600
Mar 1, 20242.15002.18002.11002.15002.084815,200
Feb 29, 20242.15002.20002.12002.15002.084812,200
Feb 28, 20242.16002.22002.14002.15002.084820,800
Feb 27, 20242.16002.21002.15002.15002.084810,100
Feb 26, 20242.16002.22002.15002.15002.08485,800
Feb 23, 20242.25002.25002.17002.18002.11395,900
Feb 22, 20242.17002.25002.16002.17002.104238,400
Feb 21, 20242.16002.22002.15002.16002.09456,800
Feb 20, 20242.18002.23002.15002.15002.084821,900
Feb 16, 20242.18002.23002.16002.20002.133322,200
Feb 15, 20242.16002.21002.16002.18002.113910,700
Feb 14, 20242.12002.23002.12002.20002.133313,100
Feb 13, 20242.14002.19002.13002.13002.065516,200
Feb 12, 20242.21002.22002.14002.14002.07527,200
Feb 9, 20242.15002.21002.15002.21002.143012,300
Feb 8, 20242.18002.19002.16002.16002.094515,400
Feb 7, 20242.16002.16002.15002.15002.08484,500
Feb 6, 20242.16002.19002.15002.19002.12362,900
Feb 5, 20242.16002.20002.15002.15002.08484,000
Feb 2, 20242.13002.18002.13002.18002.11397,300
Feb 1, 20242.14002.19002.11002.19002.12365,400
Jan 31, 20242.17002.17002.17002.17002.10421,000
Jan 30, 20242.19002.19002.14002.15002.08485,300
Jan 29, 20242.15002.17002.13002.17002.10423,400
Jan 26, 20242.16002.19002.15002.15002.084814,900
Jan 25, 20242.15002.19002.15002.19002.12363,200
Jan 24, 20242.16002.20002.15002.17002.10424,700
Jan 23, 20242.14002.18002.14002.15002.08488,900
Jan 22, 20242.17002.17002.13002.13002.06551,100

Related Tickers

BV BrightView Holdings, Inc.
16.15
+1.06%
 
QUAD Quad/Graphics, Inc.
6.84
+1.18%
 
UNF UniFirst Corporation
226.75
+1.93%
 
SFHG Samfine Creation Holdings Group Limited
0.9560
-9.81%
 
LICN Lichen China Limited
0.1450
-3.72%
 
PMAX Powell Max Limited
0.5470
-14.53%
 
KODK Eastman Kodak Company
7.62
+4.67%
 
SMX SMX (Security Matters) Public Limited Company
4.5300
-15.49%