NYSE American - Delayed Quote
USD
Network-1 Technologies, Inc. (NTIP)
1.6000
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.6000
1.6000
1.5300
1.6000
1.6000
8,200
Nov 5, 2026
1.5300
1.6100
1.5200
1.6000
1.6000
5,500
Nov 4, 2026
1.5200
1.6000
1.5100
1.6000
1.6000
3,100
Nov 3, 2026
1.6300
1.6300
1.5300
1.5300
1.5300
11,900
Nov 2, 2026
1.5200
1.5900
1.5200
1.5900
1.5900
3,600
Oct 30, 2026
1.5600
1.5600
1.5400
1.5400
1.5400
1,600
Oct 29, 2026
1.5100
1.6000
1.5100
1.5900
1.5900
7,900
Oct 28, 2026
1.5600
1.5900
1.5100
1.5800
1.5800
3,100
Oct 27, 2026
1.5100
1.6000
1.5100
1.5600
1.5600
3,700
Oct 26, 2026
1.5500
1.5900
1.5100
1.5600
1.5600
6,800
Oct 23, 2026
1.5100
1.5800
1.5100
1.5500
1.5500
2,800
Oct 22, 2026
1.6100
1.6100
1.5100
1.5400
1.5400
3,700
Oct 21, 2026
1.5700
1.5800
1.5100
1.5800
1.5800
2,800
Oct 20, 2026
1.5100
1.5800
1.5100
1.5400
1.5400
3,500
Oct 19, 2026
1.5300
1.5800
1.5000
1.5300
1.5300
6,200
Oct 16, 2026
1.5200
1.5800
1.5100
1.5500
1.5500
4,500
Oct 15, 2026
1.5400
1.5600
1.5000
1.5500
1.5500
4,500
Oct 14, 2026
1.5200
1.5900
1.5100
1.5600
1.5600
24,700
Oct 13, 2026
1.5900
1.5900
1.5500
1.5500
1.5500
3,500
Oct 12, 2026
1.5900
1.6000
1.5500
1.5500
1.5500
13,600
Oct 9, 2026
1.6000
1.6100
1.5600
1.5700
1.5700
14,100
Oct 8, 2026
1.5700
1.6200
1.5600
1.5600
1.5600
5,000
Oct 7, 2026
1.6200
1.6200
1.5500
1.5700
1.5700
10,100
Oct 6, 2026
1.5900
1.6400
1.5500
1.6300
1.6300
12,000
Oct 5, 2026
1.6300
1.6300
1.5500
1.5500
1.5500
11,900
Oct 2, 2026
1.6000
1.6300
1.5800
1.6300
1.6300
6,200
Oct 1, 2026
1.6000
1.6000
1.5700
1.6000
1.6000
3,400
Sep 30, 2026
1.6000
1.6200
1.5600
1.6000
1.6000
29,000
Sep 29, 2026
1.6100
1.6100
1.5600
1.6100
1.6100
10,900
Sep 28, 2026
1.6100
1.6100
1.5500
1.5500
1.5500
19,300
Sep 25, 2026
1.5700
1.6000
1.5300
1.5900
1.5900
15,500
Sep 24, 2026
1.6200
1.6200
1.5500
1.5600
1.5600
14,200
Sep 23, 2026
1.5900
1.6000
1.5500
1.5600
1.5600
8,600
Sep 22, 2026
1.5800
1.6200
1.5700
1.5700
1.5700
48,200
Sep 21, 2026
1.5800
1.5800
1.5200
1.5200
1.5200
7,300
Sep 18, 2026
1.5600
1.5800
1.5300
1.5600
1.5600
11,400
Sep 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1.5600
1.5900
1.5000
1.5500
1.5500
18,700
Sep 16, 2026
1.6100
1.6300
1.5200
1.5500
1.5000
56,200
Sep 15, 2026
1.6100
1.6400
1.5700
1.5900
1.5387
5,800
Sep 14, 2026
1.5800
1.6200
1.5800
1.6200
1.5677
11,000
Sep 11, 2026
1.6200
1.6600
1.5500
1.6300
1.5774
59,500
Sep 10, 2026
1.6000
1.6100
1.5800
1.6100
1.5581
8,300
Sep 9, 2026
1.6400
1.6400
1.5600
1.5800
1.5290
5,300
Sep 8, 2026
1.5800
1.6300
1.5600
1.5700
1.5194
6,000
Sep 4, 2026
1.6000
1.6200
1.5600
1.6000
1.5484
39,200
Sep 3, 2026
1.5400
1.5900
1.5200
1.5900
1.5387
12,400
Sep 2, 2026
1.5400
1.6000
1.5300
1.5300
1.4806
9,800
Sep 1, 2026
1.5600
1.6000
1.5500
1.5700
1.5194
27,700
Aug 31, 2026
1.5300
1.5800
1.5300
1.5500
1.5000
6,000
Aug 28, 2026
1.5600
1.5600
1.5200
1.5600
1.5097
8,600
Aug 27, 2026
1.5300
1.5700
1.5300
1.5400
1.4903
7,900
Aug 26, 2026
1.5400
1.5800
1.5400
1.5700
1.5194
15,500
Aug 25, 2026
1.5500
1.5700
1.5400
1.5500
1.5000
12,700
Aug 24, 2026
1.5700
1.5900
1.5300
1.5600
1.5097
16,300
Aug 21, 2026
1.5500
1.5700
1.5400
1.5700
1.5194
29,600
Aug 20, 2026
1.5200
1.5600
1.4800
1.5600
1.5097
32,100
Aug 19, 2026
1.5500
1.5800
1.5100
1.5200
1.4710
26,900
Aug 18, 2026
1.5200
1.5500
1.5100
1.5100
1.4613
18,100
Aug 17, 2026
1.5800
1.5800
1.5200
1.5200
1.4710
14,700
Aug 14, 2026
1.5500
1.5800
1.5300
1.5500
1.5000
17,700
Aug 13, 2026
1.5300
1.5800
1.5200
1.5400
1.4903
9,600
Aug 12, 2026
1.5200
1.5700
1.5100
1.5600
1.5097
14,800
Aug 11, 2026
1.5500
1.5800
1.5500
1.5800
1.5290
11,700
Aug 10, 2026
1.5800
1.5900
1.5500
1.5800
1.5290
18,400
Aug 7, 2026
1.6200
1.6200
1.5600
1.5900
1.5387
18,600
Aug 6, 2026
1.6000
1.6200
1.5500
1.6200
1.5677
24,600
Aug 5, 2026
1.6100
1.6300
1.6000
1.6000
1.5484
7,400
Aug 4, 2026
1.6400
1.6400
1.6000
1.6000
1.5484
16,200
Aug 3, 2026
1.6400
1.6500
1.6300
1.6500
1.5968
18,900
Jul 31, 2026
1.6100
1.6400
1.6100
1.6200
1.5677
24,800
Jul 30, 2026
1.6400
1.6400
1.6100
1.6300
1.5774
15,700
Jul 29, 2026
1.6100
1.6400
1.6100
1.6400
1.5871
19,900
Jul 28, 2026
1.5900
1.6400
1.5900
1.6300
1.5774
22,900
Jul 27, 2026
1.6100
1.6200
1.5800
1.6000
1.5484
9,500
Jul 24, 2026
1.6200
1.6300
1.6000
1.6000
1.5484
40,100
Jul 23, 2026
1.5600
1.6400
1.5500
1.6300
1.5774
89,800
Jul 22, 2026
1.5000
1.5800
1.5000
1.5700
1.5194
66,500
Jul 21, 2026
1.4700
1.5300
1.4600
1.5200
1.4710
118,500
Jul 20, 2026
1.4800
1.4900
1.4500
1.4600
1.4129
36,700
Jul 17, 2026
1.4600
1.4900
1.4500
1.4900
1.4419
61,700
Jul 16, 2026
1.4600
1.4800
1.4600
1.4700
1.4226
5,600
Jul 15, 2026
1.4800
1.4800
1.4700
1.4800
1.4323
5,300
Jul 14, 2026
1.4800
1.4800
1.4600
1.4700
1.4226
3,700
Jul 13, 2026
1.4600
1.4700
1.4400
1.4500
1.4032
8,500
Jul 10, 2026
1.4500
1.4500
1.4300
1.4400
1.3935
30,700
Jul 9, 2026
1.4300
1.4700
1.4300
1.4700
1.4226
12,800
Jul 8, 2026
1.4600
1.4600
1.4400
1.4600
1.4129
47,100
Jul 7, 2026
1.4600
1.4900
1.4000
1.4200
1.3742
333,400
Jul 6, 2026
1.4900
1.4900
1.4600
1.4700
1.4226
10,300
Jul 2, 2026
1.4900
1.4900
1.4700
1.4900
1.4419
13,200
Jul 1, 2026
1.4900
1.4900
1.4600
1.4700
1.4226
1,800
Jun 30, 2026
1.4700
1.4900
1.4700
1.4700
1.4226
20,600
Jun 29, 2026
1.4600
1.5000
1.4600
1.4900
1.4419
23,000
Jun 26, 2026
1.4700
1.5000
1.4500
1.5000
1.4516
69,900
Jun 25, 2026
1.4600
1.4700
1.4500
1.4500
1.4032
52,200
Jun 24, 2026
1.4800
1.5000
1.4700
1.4700
1.4226
9,200
Jun 23, 2026
1.4500
1.5000
1.4400
1.5000
1.4516
120,700
Jun 22, 2026
1.4700
1.5000
1.4600
1.4800
1.4323
19,900
Jun 18, 2026
1.4800
1.5000
1.4500
1.4700
1.4226
84,800
Jun 17, 2026
1.4900
1.4900
1.4700
1.4900
1.4419
14,700
Jun 16, 2026
1.4800
1.4900
1.4600
1.4700
1.4226
12,500
Jun 15, 2026
1.5200
1.5200
1.4800
1.4800
1.4323
13,000
Jun 12, 2026
1.4800
1.5100
1.4700
1.4900
1.4419
60,200
Jun 11, 2026
1.4800
1.5000
1.4800
1.5000
1.4516
19,900
Jun 10, 2026
1.4700
1.5000
1.4600
1.4900
1.4419
24,200
Jun 9, 2026
1.4800
1.4800
1.4600
1.4600
1.4129
14,700
Jun 8, 2026
1.4600
1.4900
1.4500
1.4900
1.4419
8,600
Jun 5, 2026
1.4500
1.4900
1.4500
1.4700
1.4226
24,400
Jun 4, 2026
1.4800
1.4900
1.4800
1.4900
1.4419
31,400
Jun 3, 2026
1.5000
1.5000
1.4600
1.5000
1.4516
35,500
Jun 2, 2026
1.4900
1.5000
1.4800
1.4800
1.4323
31,300
Jun 1, 2026
1.5200
1.5200
1.4700
1.4700
1.4226
35,500
May 29, 2026
1.4800
1.5000
1.4800
1.4800
1.4323
21,900
May 28, 2026
1.5200
1.5200
1.4800
1.4900
1.4419
20,500
May 27, 2026
1.4700
1.5000
1.4700
1.5000
1.4516
21,000
May 26, 2026
1.5000
1.5100
1.4800
1.4900
1.4419
116,900
May 22, 2026
1.4800
1.5000
1.4700
1.5000
1.4516
20,500
May 21, 2026
1.4800
1.4900
1.4700
1.4800
1.4323
13,700
May 20, 2026
1.4800
1.5000
1.4700
1.5000
1.4516
39,000
May 19, 2026
1.4500
1.4800
1.4500
1.4700
1.4226
17,800
May 18, 2026
1.4800
1.4800
1.4600
1.4600
1.4129
37,500
May 15, 2026
1.4700
1.4900
1.4700
1.4800
1.4323
21,100
May 14, 2026
1.4700
1.5100
1.4700
1.5000
1.4516
125,800
May 13, 2026
1.4700
1.5100
1.4700
1.4700
1.4226
118,500
May 12, 2026
1.4800
1.4800
1.4700
1.4700
1.4226
55,800
May 11, 2026
1.4700
1.5000
1.4600
1.4700
1.4226
54,000
May 8, 2026
1.4700
1.5100
1.4600
1.4700
1.4226
109,200
May 7, 2026
1.5000
1.5300
1.4800
1.4900
1.4419
110,400
May 6, 2026
1.4200
1.6700
1.4200
1.5100
1.4613
1,072,500
May 5, 2026
1.4500
1.4700
1.4200
1.4400
1.3935
97,900
May 4, 2026
1.4600
1.4700
1.4100
1.4400
1.3935
59,100
May 1, 2026
1.4500
1.5000
1.4300
1.4600
1.4129
89,000
Apr 30, 2026
1.3700
1.4900
1.3600
1.4500
1.4032
257,800
Apr 29, 2026
1.3600
1.4000
1.3500
1.3700
1.3258
124,800
Apr 28, 2026
1.4300
1.4300
1.3500
1.3700
1.3258
233,700
Apr 27, 2026
1.4400
1.4900
1.4000
1.4500
1.4032
776,600
Apr 24, 2026
1.6800
1.7500
1.2700
1.4700
1.4226
27,236,600
Apr 23, 2026
1.4400
1.5300
1.4400
1.4600
1.4129
307,800
Apr 22, 2026
1.4600
1.4800
1.4400
1.4600
1.4129
5,200
Apr 21, 2026
1.4700
1.4800
1.4400
1.4600
1.4129
2,400
Apr 20, 2026
1.4700
1.4900
1.4400
1.4400
1.3935
12,800
Apr 17, 2026
1.4600
1.5000
1.4000
1.5000
1.4516
58,600
Apr 16, 2026
1.4000
1.4600
1.4000
1.4600
1.4129
11,900
Apr 15, 2026
1.3800
1.4500
1.3800
1.4300
1.3839
16,700
Apr 14, 2026
1.4700
1.4800
1.3300
1.4000
1.3548
189,900
Apr 13, 2026
1.4500
1.4700
1.3800
1.4600
1.4129
8,300
Apr 10, 2026
1.4300
1.4500
1.4100
1.4200
1.3742
5,400
Apr 9, 2026
1.3100
1.4600
1.3100
1.4100
1.3645
14,000
Apr 8, 2026
1.4300
1.4700
1.4100
1.4100
1.3645
8,500
Apr 7, 2026
1.4400
1.4900
1.4100
1.4900
1.4419
7,500
Apr 6, 2026
1.4700
1.4700
1.4000
1.4000
1.3548
15,400
Apr 2, 2026
1.4500
1.5100
1.4100
1.4800
1.4323
6,000
Apr 1, 2026
1.4900
1.4900
1.4500
1.4600
1.4129
8,700
Mar 31, 2026
1.4000
1.5000
1.3900
1.4400
1.3935
24,900
Mar 30, 2026
1.4900
1.5100
1.4400
1.4400
1.3935
15,400
Mar 27, 2026
1.4000
1.4900
1.4000
1.4600
1.4129
4,800
Mar 26, 2026
1.4700
1.5000
1.4300
1.4700
1.4226
1,300
Mar 25, 2026
1.4400
1.4800
1.4100
1.4700
1.4226
8,000
Mar 24, 2026
1.4500
1.5100
1.4500
1.4500
1.4032
62,900
Mar 23, 2026
1.4500
1.5000
1.4500
1.4800
1.4323
12,000
Mar 20, 2026
1.5200
1.5200
1.4300
1.4300
1.3839
138,200
Mar 19, 2026
1.5100
1.5200
1.4700
1.5200
1.4710
34,700
Mar 18, 2026
1.5000
1.5500
1.4700
1.5300
1.4806
100,800
Mar 17, 2026
1.4500
1.5000
1.4500
1.4800
1.4323
51,100
Mar 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
1.4400
1.4900
1.4300
1.4500
1.4032
12,600
Mar 13, 2026
1.4000
1.4900
1.4000
1.4900
1.3935
10,700
Mar 12, 2026
1.4800
1.4900
1.4500
1.4900
1.3935
20,700
Mar 11, 2026
1.4000
1.4800
1.3900
1.4300
1.3374
8,900
Mar 10, 2026
1.3600
1.5000
1.3600
1.4200
1.3281
36,000
Mar 9, 2026
1.4900
1.5000
1.4200
1.4600
1.3655
23,600
Mar 6, 2026
1.4700
1.4800
1.4300
1.4800
1.3842
7,200
Mar 5, 2026
1.4800
1.5000
1.4600
1.4600
1.3655
19,700
Mar 4, 2026
1.4700
1.5000
1.4300
1.4900
1.3935
28,200
Mar 3, 2026
1.4900
1.5000
1.4400
1.4700
1.3748
10,400
Mar 2, 2026
1.4800
1.5000
1.4700
1.5000
1.4029
27,400
Feb 27, 2026
1.4500
1.4900
1.4400
1.4800
1.3842
9,600
Feb 26, 2026
1.4700
1.4900
1.4500
1.4600
1.3655
6,400
Feb 25, 2026
1.4600
1.5000
1.4600
1.4800
1.3842
8,700
Feb 24, 2026
1.4500
1.5000
1.4400
1.4600
1.3655
6,800
Feb 23, 2026
1.4600
1.4700
1.4200
1.4600
1.3655
32,800
Feb 20, 2026
1.4900
1.5000
1.4300
1.4600
1.3655
15,300
Feb 19, 2026
1.4900
1.5000
1.4800
1.5000
1.4029
14,500
Feb 18, 2026
1.4000
1.4800
1.3900
1.4800
1.3842
60,600
Feb 17, 2026
1.4800
1.5000
1.4200
1.4200
1.3281
53,100
Feb 13, 2026
1.3700
1.4900
1.3700
1.4900
1.3935
69,200
Feb 12, 2026
1.3500
1.4200
1.3200
1.4200
1.3281
253,900
Feb 11, 2026
1.2800
1.3700
1.2800
1.3300
1.2439
214,800
Feb 10, 2026
1.2700
1.3200
1.2700
1.2700
1.1878
36,300
Feb 9, 2026
1.2500
1.3000
1.2400
1.2700
1.1878
42,000
Feb 6, 2026
1.2900
1.3400
1.2700
1.2700
1.1878
40,300
Feb 5, 2026
1.3000
1.3600
1.2900
1.3100
1.2252
7,500
Feb 4, 2026
1.3300
1.3700
1.2600
1.3100
1.2252
53,900
Feb 3, 2026
1.3100
1.3300
1.3000
1.3000
1.2158
13,800
Feb 2, 2026
1.3800
1.3800
1.3000
1.3000
1.2158
31,200
Jan 30, 2026
1.3000
1.3600
1.3000
1.3100
1.2252
7,800
Jan 29, 2026
1.3000
1.3400
1.2900
1.3400
1.2533
8,800
Jan 28, 2026
1.3000
1.3200
1.2800
1.3200
1.2346
39,100
Jan 27, 2026
1.3300
1.3300
1.3000
1.3100
1.2252
67,200
Jan 26, 2026
1.3600
1.3600
1.3000
1.3000
1.2158
29,500
Jan 23, 2026
1.3300
1.3600
1.3000
1.3100
1.2252
35,500
Jan 22, 2026
1.3200
1.3400
1.3100
1.3400
1.2533
28,200
Jan 21, 2026
1.3100
1.3500
1.3100
1.3100
1.2252
26,800
Jan 20, 2026
1.3200
1.3200
1.3100
1.3100
1.2252
9,100
Jan 16, 2026
1.3300
1.3600
1.3100
1.3300
1.2439
42,100
Jan 15, 2026
1.3300
1.3300
1.3100
1.3100
1.2252
5,100
Jan 14, 2026
1.3300
1.3300
1.3100
1.3300
1.2439
13,700
Jan 13, 2026
1.3100
1.3300
1.3100
1.3100
1.2252
26,700
Jan 12, 2026
1.3000
1.3300
1.2900
1.3100
1.2252
84,800
Jan 9, 2026
1.3100
1.3300
1.3000
1.3000
1.2158
33,100
Jan 8, 2026
1.3100
1.4200
1.3000
1.3400
1.2533
63,900
Jan 7, 2026
1.3100
1.4100
1.3100
1.3200
1.2346
20,300
Jan 6, 2026
1.3200
1.3600
1.3000
1.3000
1.2158
3,200
Jan 5, 2026
1.3000
1.3200
1.3000
1.3100
1.2252
6,000
Jan 2, 2026
1.3100
1.3200
1.2800
1.3100
1.2252
26,900
Dec 31, 2025
1.3000
1.3200
1.2900
1.3100
1.2252
25,000
Dec 30, 2025
1.3200
1.3300
1.3000
1.3200
1.2346
31,400
Dec 29, 2025
1.3200
1.3300
1.3200
1.3300
1.2439
5,500
Dec 26, 2025
1.3200
1.3300
1.3200
1.3300
1.2439
14,200
Dec 24, 2025
1.3200
1.3500
1.3200
1.3300
1.2439
5,000
Dec 23, 2025
1.3300
1.4200
1.3200
1.3200
1.2346
16,100
Dec 22, 2025
1.3200
1.3700
1.3200
1.3300
1.2439
11,500
Dec 19, 2025
1.4000
1.4000
1.3200
1.3200
1.2346
15,300
Dec 18, 2025
1.3800
1.4000
1.3500
1.3500
1.2626
60,000
Dec 17, 2025
1.3300
1.3500
1.3200
1.3300
1.2439
17,800
Dec 16, 2025
1.3700
1.4300
1.3300
1.3300
1.2439
14,000
Dec 15, 2025
1.3900
1.4300
1.3700
1.4100
1.3187
4,800
Dec 12, 2025
1.3700
1.4500
1.3600
1.3600
1.2720
10,900
Dec 11, 2025
1.4400
1.4600
1.4000
1.4500
1.3561
22,600
Dec 10, 2025
1.4000
1.4500
1.3800
1.3800
1.2907
5,500
Dec 9, 2025
1.4600
1.4600
1.3700
1.4000
1.3094
4,300
Dec 8, 2025
1.4600
1.4600
1.4000
1.4500
1.3561
4,400
Dec 5, 2025
1.4300
1.4800
1.4100
1.4300
1.3374
4,700
Dec 4, 2025
1.4800
1.5000
1.4400
1.4400
1.3468
52,300
Dec 3, 2025
1.4000
1.4900
1.3600
1.4900
1.3935
26,100
Dec 2, 2025
1.4200
1.4500
1.4000
1.4000
1.3094
4,600
Dec 1, 2025
1.5300
1.5300
1.3500
1.4000
1.3094
2,000
Nov 28, 2025
1.4600
1.4600
1.3700
1.3700
1.2813
700
Nov 26, 2025
1.5100
1.5100
1.4100
1.4100
1.3187
6,800
Nov 25, 2025
1.4800
1.4800
1.3300
1.3700
1.2813
3,600
Nov 24, 2025
1.3500
1.4400
1.3000
1.3400
1.2533
13,700
Nov 21, 2025
1.4200
1.4800
1.4200
1.4400
1.3468
900
Nov 20, 2025
1.4300
1.4800
1.4200
1.4800
1.3842
9,600
Nov 19, 2025
1.4300
1.4500
1.4300
1.4300
1.3374
4,700
Nov 18, 2025
1.4300
1.4500
1.4300
1.4400
1.3468
800
Nov 17, 2025
1.4700
1.4900
1.4300
1.4300
1.3374
9,100
Nov 14, 2025
1.4600
1.4600
1.4300
1.4300
1.3374
1,300
Nov 13, 2025
1.5300
1.5300
1.4300
1.4900
1.3935
1,200
Nov 12, 2025
1.5300
1.5300
1.5300
1.5300
1.4310
600
Nov 11, 2025
1.4600
1.5300
1.4600
1.5300
1.4310
1,000
Nov 10, 2025
1.4500
1.4700
1.4300
1.4500
1.3561
18,100
Nov 7, 2025
1.4700
1.4800
1.4200
1.4800
1.3842
2,000
