Skip to main content
NTIP logo

Network-1 Technologies, Inc.

NTIPNYSEAMERICANIndustrialsSpecialty Business Services

$1.55Today:- (-)1Y +4.73%

As of Oct 16, 2026 close

Market cap
$35.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
6.45%
52-week range
$1.24$1.75
Volume (live)
-
Avg. volume (3M)
16.27K

Network-1 Technologies (NTIP) Historical Stock Prices

Analyze Network-1 Technologies (NTIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Network-1 Technologies (NTIP) Interactive Price Chart

Interactive historical price chart showing Network-1 Technologies stock price movements and trends across multiple time periods.

Loading chart...

NTIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.521.581.511.551.554.48K
Oct 15, 20261.531.561.501.551.554.53K
Oct 14, 20261.521.591.511.561.5624.68K
Oct 13, 20261.591.591.551.551.553.51K
Oct 12, 20261.591.601.551.551.5513.59K
Oct 9, 20261.601.611.561.571.5714.08K
Oct 8, 20261.571.621.561.561.564.99K
Oct 7, 20261.621.621.551.571.5710.10K
Oct 6, 20261.591.641.551.631.6312.00K
Oct 5, 20261.631.631.551.551.5511.86K
Oct 2, 20261.601.631.581.631.636.22K
Oct 1, 20261.601.601.571.601.603.44K
Sep 30, 20261.601.621.561.601.6028.97K
Sep 29, 20261.611.611.561.611.6110.92K
Sep 28, 20261.611.611.551.551.5519.32K
Sep 25, 20261.561.601.531.591.5915.48K
Sep 24, 20261.621.621.551.561.5614.17K
Sep 23, 20261.591.601.551.561.568.57K
Sep 22, 20261.571.621.571.571.5748.24K
Sep 21, 20261.581.581.521.521.527.28K
Sep 18, 20261.561.581.531.561.5611.38K
Sep 17, 20261.551.591.501.551.5518.69K
Sep 16, 20261.611.631.521.551.5056.20K
Sep 15, 20261.611.641.571.591.545.82K
Sep 14, 20261.571.621.571.621.5711.03K
Sep 11, 20261.611.661.551.631.5859.48K
Sep 10, 20261.601.611.581.611.568.33K
Sep 9, 20261.641.641.561.581.535.41K
Sep 8, 20261.581.631.561.571.525.99K
Sep 4, 20261.601.621.561.601.5539.19K
Sep 3, 20261.541.591.521.591.5412.41K
Sep 2, 20261.541.601.531.531.489.82K
Sep 1, 20261.551.601.551.571.5227.67K
Aug 31, 20261.531.581.531.551.506.05K
Aug 28, 20261.561.561.521.561.518.60K
Aug 27, 20261.531.571.531.541.497.94K
Aug 26, 20261.541.581.541.571.5215.48K
Aug 25, 20261.551.571.541.551.5012.72K
Aug 24, 20261.571.581.531.551.5016.30K
Aug 21, 20261.551.571.541.571.5229.61K
Aug 20, 20261.521.561.481.561.5132.10K
Aug 19, 20261.541.581.511.521.4726.91K
Aug 18, 20261.521.541.511.511.4618.11K
Aug 17, 20261.581.581.521.521.4714.65K
Aug 14, 20261.551.581.531.551.5017.68K
Aug 13, 20261.531.581.521.541.499.65K
Aug 12, 20261.521.571.511.561.5114.81K
Aug 11, 20261.541.571.541.571.5211.68K
Aug 10, 20261.581.591.551.581.5318.42K
Aug 7, 20261.621.621.561.591.5418.59K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.