NYSE:NTIP | Historical Stock Price | NETWORK-1 TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.25$0.54$1.16$2.52$5.482003-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.60$1.706,500——
2010-12-30$1.60$1.7046,500——
2010-12-29$1.55$1.6416,000——
2010-12-28$1.51$1.603,700——
2010-12-27$1.53$1.6243,700——
2010-12-23$1.60$1.705,600——
2010-12-22$1.60$1.70100——
2010-12-21$1.60$1.7031,600——
2010-12-20$1.60$1.7014,500——
2010-12-17$1.60$1.7017,300——
2010-12-16$1.56$1.65137,000——
2010-12-15$1.65$1.7517,300——
2010-12-14$1.56$1.65174,300——
2010-12-13$1.61$1.71211,600——
2010-12-10$1.68$1.7813,400——
2010-12-09$1.67$1.77112,100——
2010-12-08$1.75$1.7519,900——
2010-12-07$1.75$1.7541,900——
2010-12-06$1.75$1.7515,600——
2010-12-03$1.73$1.7330,600——
2010-12-02$1.63$1.63206,700——
2010-12-01$1.56$1.5612,800——
2010-11-30$1.59$1.5918,000——
2010-11-29$1.59$1.5936,700——
2010-11-26$1.57$1.578,200——
2010-11-24$1.59$1.5932,800——
2010-11-23$1.63$1.6369,500——
2010-11-22$1.66$1.665,200——
2010-11-19$1.65$1.6569,600——
2010-11-18$1.67$1.6715,800——
2010-11-17$1.68$1.6879,300——
2010-11-16$1.69$1.6954,500——
2010-11-15$1.74$1.7425,900——
2010-11-12$1.74$1.742,300——
2010-11-11$1.75$1.7562,600——
2010-11-10$1.75$1.7538,200——
2010-11-09$1.74$1.7422,400——
2010-11-08$1.71$1.714,000——
2010-11-05$1.75$1.7571,100——
2010-11-04$1.75$1.7592,200——
2010-11-03$1.72$1.7256,400——
2010-11-02$1.75$1.7561,900——
2010-11-01$1.75$1.7532,500——
2010-10-29$1.75$1.7560,000——
2010-10-28$1.72$1.72117,700——
2010-10-27$1.60$1.60167,200——
2010-10-26$1.60$1.60104,400——
2010-10-25$1.58$1.5826,300——
2010-10-22$1.59$1.59132,000——
2010-10-21$1.55$1.5526,900——
2010-10-20$1.55$1.5510,000——
2010-10-19$1.55$1.5533,600——
2010-10-18$1.58$1.582,200——
2010-10-15$1.60$1.6064,800——
2010-10-14$1.60$1.6076,300——
2010-10-13$1.57$1.5741,000——
2010-10-12$1.60$1.6046,600——
2010-10-11$1.55$1.558,000——
2010-10-08$1.61$1.6118,900——
2010-10-07$1.63$1.63180,400——
2010-10-06$1.55$1.5530,700——
2010-10-05$1.50$1.507,700——
2010-10-04$1.53$1.5396,700——
2010-10-01$1.48$1.4855,300——
2010-09-30$1.43$1.431,600——
2010-09-29$1.43$1.4399,900——
2010-09-28$1.38$1.3811,900——
2010-09-27$1.37$1.37205,900——
2010-09-24$1.30$1.3042,400——
2010-09-23$1.30$1.30106,500——
2010-09-22$1.34$1.3453,400——
2010-09-21$1.30$1.3077,800——
2010-09-20$1.27$1.2718,100——
2010-09-17$1.33$1.3330,100——
2010-09-16$1.30$1.305,000——
2010-09-15$1.26$1.2619,000——
2010-09-14$1.30$1.3016,200——
2010-09-13$1.32$1.3259,800——
2010-09-10$1.28$1.2821,300——
2010-09-09$1.25$1.25100——
2010-09-08$1.26$1.262,500——
2010-09-07$1.25$1.258,600——
2010-09-03$1.30$1.301,100——
2010-09-02$1.30$1.3017,800——
2010-09-01$1.22$1.2234,000——
2010-08-31$1.23$1.2331,500——
2010-08-30$1.25$1.2522,200——
2010-08-27$1.30$1.3015,800——
2010-08-26$1.27$1.270——
2010-08-25$1.27$1.2746,200——
2010-08-24$1.29$1.2985,200——
2010-08-23$1.30$1.3010,000——
2010-08-20$1.29$1.2920,100——
2010-08-19$1.32$1.3218,400——
2010-08-18$1.33$1.3320,100——
2010-08-17$1.34$1.34800——
2010-08-16$1.34$1.3410,100——
2010-08-13$1.34$1.34600——
2010-08-12$1.34$1.3416,800——
2010-08-11$1.34$1.342,600——
2010-08-10$1.34$1.343,000——
2010-08-09$1.35$1.3518,100——
2010-08-06$1.35$1.3525,500——
2010-08-05$1.29$1.2910,300——
2010-08-04$1.29$1.2949,400——
2010-08-03$1.29$1.2977,300——
2010-08-02$1.38$1.3833,800——
2010-07-30$1.37$1.3739,700——
2010-07-29$1.37$1.3757,700——
2010-07-28$1.37$1.3730,400——
2010-07-27$1.38$1.3855,000——
2010-07-26$1.40$1.4050,000——
2010-07-23$1.41$1.41121,500——
2010-07-22$1.33$1.33168,500——
2010-07-21$1.40$1.40228,800——
2010-07-20$1.42$1.42162,700——
2010-07-19$1.37$1.371,575,800——
2010-07-16$1.10$1.10289,200——
2010-07-15$1.00$1.00394,300——
2010-07-14$1.10$1.1042,000——
2010-07-13$1.18$1.1856,900——
2010-07-12$1.15$1.1533,800——
2010-07-09$1.15$1.1518,600——
2010-07-08$1.16$1.16108,500——
2010-07-07$1.20$1.20276,600——
2010-07-06$1.05$1.0535,900——
2010-07-02$1.00$1.0048,100——
2010-07-01$1.00$1.0048,200——
2010-06-30$0.94$0.9495,100——
2010-06-29$0.87$0.8719,300——
2010-06-28$0.84$0.844,300——
2010-06-25$0.84$0.84200——
2010-06-24$0.84$0.841,100——
2010-06-23$0.84$0.84100——
2010-06-22$0.85$0.8512,600——
2010-06-21$0.84$0.8425,000——
2010-06-18$0.85$0.85100——
2010-06-17$0.85$0.851,100——
2010-06-16$0.85$0.85100——
2010-06-15$0.85$0.85100——
2010-06-14$0.85$0.8530,600——
2010-06-11$0.85$0.852,000——
2010-06-10$0.85$0.8512,700——
2010-06-09$0.82$0.82400——
2010-06-08$0.82$0.82100——
2010-06-07$0.82$0.8216,500——
2010-06-04$0.88$0.8829,400——
2010-06-03$0.84$0.8443,300——
2010-06-02$0.84$0.84100——
2010-06-01$0.84$0.8412,900——
2010-05-28$0.85$0.85275,200——
2010-05-27$0.85$0.85100——
2010-05-26$0.85$0.85100——
2010-05-25$0.85$0.85100——
2010-05-24$0.85$0.85100——
2010-05-21$0.84$0.84200——
2010-05-20$0.82$0.8234,500——
2010-05-19$0.84$0.841,600——
2010-05-18$0.82$0.8222,900——
2010-05-17$0.75$0.757,700——
2010-05-14$0.84$0.842,600——
2010-05-13$0.84$0.842,500——
2010-05-12$0.85$0.85100——
2010-05-11$0.85$0.855,800——
2010-05-10$0.82$0.823,200——
2010-05-07$0.85$0.8511,800——
2010-05-06$0.85$0.8510,100——
2010-05-05$0.86$0.867,600——
2010-05-04$0.87$0.8716,000——
2010-05-03$0.88$0.8822,300——
2010-04-30$0.88$0.88200——
2010-04-29$0.88$0.8812,300——
2010-04-28$0.88$0.882,500——
2010-04-27$0.87$0.87600——
2010-04-26$0.87$0.87100——
2010-04-23$0.87$0.87100——
2010-04-22$0.88$0.8818,700——
2010-04-21$0.89$0.89100——
2010-04-20$0.90$0.90100——
2010-04-19$0.90$0.90300——
2010-04-16$0.90$0.90700——
2010-04-15$0.90$0.904,800——
2010-04-14$0.90$0.90900——
2010-04-13$0.90$0.902,200——
2010-04-12$0.89$0.895,000——
2010-04-09$0.91$0.91100——
2010-04-08$0.91$0.91700——
2010-04-07$0.91$0.91100——
2010-04-06$0.91$0.9126,800——
2010-04-05$0.91$0.91300——
2010-04-01$0.92$0.925,100——
2010-03-31$0.93$0.9310,300——
2010-03-30$0.90$0.902,100——
2010-03-29$0.89$0.89100——
2010-03-26$0.93$0.930——
2010-03-25$0.93$0.93100——
2010-03-24$0.89$0.89200——
2010-03-23$0.89$0.895,200——
2010-03-22$0.93$0.93100——
2010-03-19$0.93$0.933,300——
2010-03-18$0.90$0.901,100——
2010-03-17$0.90$0.9037,700——
2010-03-16$0.89$0.8937,700——
2010-03-15$0.93$0.939,200——
2010-03-12$0.94$0.94200——
2010-03-11$0.95$0.9533,800——
2010-03-10$0.97$0.9720,200——
2010-03-09$0.97$0.974,100——
2010-03-08$0.93$0.9325,500——
2010-03-05$0.94$0.9418,200——
2010-03-04$0.91$0.9115,700——
2010-03-03$0.98$0.9816,800——
2010-03-02$0.98$0.9839,200——
2010-03-01$0.99$0.992,200——
2010-02-26$0.99$0.992,800——
2010-02-25$1.00$1.0011,700——
2010-02-24$1.01$1.015,800——
2010-02-23$0.98$0.9839,400——
2010-02-22$1.00$1.0017,900——
2010-02-19$1.00$1.005,800——
2010-02-18$1.00$1.0032,600——
2010-02-17$0.99$0.99244,200——
2010-02-16$0.95$0.95100——
2010-02-12$0.95$0.95100——
2010-02-11$0.95$0.955,700——
2010-02-10$0.99$0.99100——
2010-02-09$0.91$0.9110,200——
2010-02-08$0.85$0.8534,600——
2010-02-05$0.98$0.983,800——
2010-02-04$0.95$0.9521,600——
2010-02-03$0.95$0.953,600——
2010-02-02$1.00$1.00300——
2010-02-01$0.99$0.99100——
2010-01-29$0.99$0.99300——
2010-01-28$0.94$0.94100——
2010-01-27$0.99$0.9955,900——
2010-01-26$1.00$1.00100——
2010-01-25$1.00$1.004,900——
2010-01-22$1.00$1.00200——
2010-01-21$0.95$0.9527,700——
2010-01-20$0.99$0.99700——
2010-01-19$0.99$0.9932,900——
2010-01-15$1.01$1.011,500——
2010-01-14$1.02$1.0258,800——
2010-01-13$1.09$1.09100——
2010-01-12$1.09$1.096,200——
2010-01-11$1.06$1.063,000——
2010-01-08$1.08$1.088,600——
2010-01-07$1.00$1.0015,300——
2010-01-06$1.08$1.08100——
2010-01-05$1.10$1.10100——
2010-01-04$1.10$1.1011,600——