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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.19$1.2630,800——
2011-12-29$1.18$1.257,400——
2011-12-28$1.18$1.25600——
2011-12-27$1.18$1.252,000——
2011-12-23$1.14$1.2156,900——
2011-12-22$1.23$1.300——
2011-12-21$1.23$1.301,800——
2011-12-20$1.23$1.3011,100——
2011-12-19$1.25$1.3346,500——
2011-12-16$1.22$1.29500——
2011-12-15$1.23$1.30405,900——
2011-12-14$1.27$1.350——
2011-12-13$1.27$1.357,700——
2011-12-12$1.25$1.33101,400——
2011-12-09$1.28$1.360——
2011-12-08$1.28$1.3629,500——
2011-12-07$1.28$1.361,900——
2011-12-06$1.28$1.36700——
2011-12-05$1.25$1.3356,000——
2011-12-02$1.25$1.3315,300——
2011-12-01$1.26$1.346,900——
2011-11-30$1.25$1.338,000——
2011-11-29$1.25$1.33229,500——
2011-11-28$1.27$1.356,200——
2011-11-25$1.25$1.3355,200——
2011-11-23$1.25$1.3361,400——
2011-11-22$1.28$1.365,400——
2011-11-21$1.27$1.351,000——
2011-11-18$1.28$1.362,700——
2011-11-17$1.28$1.366,200——
2011-11-16$1.29$1.370——
2011-11-15$1.29$1.3725,300——
2011-11-14$1.28$1.36800——
2011-11-11$1.28$1.360——
2011-11-10$1.28$1.3610,100——
2011-11-09$1.28$1.360——
2011-11-08$1.28$1.3639,400——
2011-11-07$1.28$1.3612,000——
2011-11-04$1.32$1.406,600——
2011-11-03$1.28$1.3621,500——
2011-11-02$1.34$1.425,100——
2011-11-01$1.34$1.4235,200——
2011-10-31$1.39$1.474,300——
2011-10-28$1.38$1.460——
2011-10-27$1.38$1.46100——
2011-10-26$1.32$1.4013,500——
2011-10-25$1.39$1.47100——
2011-10-24$1.39$1.470——
2011-10-21$1.39$1.470——
2011-10-20$1.39$1.47200——
2011-10-19$1.37$1.45300——
2011-10-18$1.39$1.470——
2011-10-17$1.39$1.477,100——
2011-10-14$1.40$1.4812,400——
2011-10-13$1.35$1.430——
2011-10-12$1.35$1.430——
2011-10-11$1.35$1.43593,600——
2011-10-10$1.34$1.42100——
2011-10-07$1.35$1.43500——
2011-10-06$1.33$1.4115,300——
2011-10-05$1.33$1.418,300——
2011-10-04$1.35$1.4312,800——
2011-10-03$1.35$1.43199,600——
2011-09-30$1.33$1.418,200——
2011-09-29$1.25$1.3350,100——
2011-09-28$1.27$1.3525,600——
2011-09-27$1.27$1.3526,300——
2011-09-26$1.28$1.36413,900——
2011-09-23$1.25$1.3316,600——
2011-09-22$1.20$1.27101,200——
2011-09-21$1.33$1.4122,300——
2011-09-20$1.35$1.4310,900——
2011-09-19$1.34$1.4226,000——
2011-09-16$1.30$1.3811,700——
2011-09-15$1.30$1.383,500——
2011-09-14$1.29$1.371,700——
2011-09-13$1.30$1.387,000——
2011-09-12$1.30$1.3815,500——
2011-09-09$1.30$1.380——
2011-09-08$1.30$1.3811,900——
2011-09-07$1.28$1.362,400——
2011-09-06$1.27$1.350——
2011-09-02$1.27$1.356,700——
2011-09-01$1.27$1.3513,700——
2011-08-31$1.25$1.33600——
2011-08-30$1.25$1.3310,100——
2011-08-29$1.25$1.3316,100——
2011-08-26$1.24$1.325,100——
2011-08-25$1.24$1.3216,100——
2011-08-24$1.25$1.3311,800——
2011-08-23$1.25$1.33130,400——
2011-08-22$1.22$1.293,500——
2011-08-19$1.22$1.2957,300——
2011-08-18$1.23$1.3038,400——
2011-08-17$1.28$1.36200——
2011-08-16$1.30$1.38700——
2011-08-15$1.29$1.3716,600——
2011-08-12$1.34$1.422,200——
2011-08-11$1.33$1.4165,600——
2011-08-10$1.35$1.43600——
2011-08-09$1.34$1.4214,100——
2011-08-08$1.34$1.429,100——
2011-08-05$1.38$1.462,700——
2011-08-04$1.40$1.4820,300——
2011-08-03$1.38$1.461,300——
2011-08-02$1.38$1.4650,700——
2011-08-01$1.40$1.4834,300——
2011-07-29$1.44$1.5333,500——
2011-07-28$1.44$1.5329,700——
2011-07-27$1.45$1.5417,000——
2011-07-26$1.45$1.5413,200——
2011-07-25$1.45$1.546,400——
2011-07-22$1.46$1.5515,900——
2011-07-21$1.46$1.5515,700——
2011-07-20$1.45$1.541,000——
2011-07-19$1.46$1.551,800——
2011-07-18$1.45$1.542,700——
2011-07-15$1.47$1.560——
2011-07-14$1.47$1.563,900——
2011-07-13$1.45$1.5414,600——
2011-07-12$1.45$1.549,900——
2011-07-11$1.45$1.5429,900——
2011-07-08$1.43$1.5227,900——
2011-07-07$1.45$1.5413,800——
2011-07-06$1.45$1.54100——
2011-07-05$1.45$1.546,000——
2011-07-01$1.47$1.5649,700——
2011-06-30$1.50$1.59100——
2011-06-29$1.44$1.5327,100——
2011-06-28$1.44$1.5315,800——
2011-06-27$1.44$1.53100,100——
2011-06-24$1.44$1.5318,000——
2011-06-23$1.45$1.5415,200——
2011-06-22$1.45$1.5445,000——
2011-06-21$1.48$1.5727,900——
2011-06-20$1.48$1.570——
2011-06-17$1.48$1.5714,600——
2011-06-16$1.48$1.57167,600——
2011-06-15$1.55$1.640——
2011-06-14$1.55$1.641,900——
2011-06-13$1.55$1.6410,900——
2011-06-10$1.57$1.67177,600——
2011-06-09$1.55$1.647,400——
2011-06-08$1.55$1.641,700——
2011-06-07$1.55$1.6410,000——
2011-06-06$1.55$1.643,000——
2011-06-03$1.56$1.650——
2011-06-02$1.56$1.65106,700——
2011-06-01$1.60$1.70300——
2011-05-31$1.60$1.706,200——
2011-05-27$1.54$1.6313,800——
2011-05-26$1.59$1.6916,100——
2011-05-25$1.59$1.690——
2011-05-24$1.59$1.6935,200——
2011-05-23$1.58$1.689,800——
2011-05-20$1.58$1.6814,200——
2011-05-19$1.60$1.7017,200——
2011-05-18$1.57$1.676,700——
2011-05-17$1.57$1.6731,400——
2011-05-16$1.55$1.643,100——
2011-05-13$1.55$1.640——
2011-05-12$1.55$1.6423,500——
2011-05-11$1.55$1.647,100——
2011-05-10$1.51$1.6012,700——
2011-05-09$1.50$1.5920,000——
2011-05-06$1.56$1.655,200——
2011-05-05$1.56$1.653,200——
2011-05-04$1.56$1.6513,000——
2011-05-03$1.56$1.653,200——
2011-05-02$1.60$1.706,100——
2011-04-29$1.58$1.6835,000——
2011-04-28$1.60$1.700——
2011-04-27$1.60$1.70100——
2011-04-26$1.60$1.7013,000——
2011-04-25$1.60$1.7022,200——
2011-04-21$1.59$1.695,000——
2011-04-20$1.59$1.691,600——
2011-04-19$1.57$1.6714,700——
2011-04-18$1.60$1.700——
2011-04-15$1.60$1.702,500——
2011-04-14$1.60$1.702,100——
2011-04-13$1.57$1.67124,900——
2011-04-12$1.60$1.7018,000——
2011-04-11$1.59$1.6924,900——
2011-04-08$1.62$1.7234,800——
2011-04-07$1.62$1.7214,600——
2011-04-06$1.62$1.72103,800——
2011-04-05$1.62$1.7263,200——
2011-04-04$1.60$1.70900——
2011-04-01$1.60$1.705,900——
2011-03-31$1.61$1.715,100——
2011-03-30$1.61$1.717,100——
2011-03-29$1.61$1.712,500——
2011-03-28$1.61$1.719,700——
2011-03-25$1.61$1.71700——
2011-03-24$1.61$1.717,300——
2011-03-23$1.61$1.71500——
2011-03-22$1.62$1.7225,100——
2011-03-21$1.61$1.7112,600——
2011-03-18$1.62$1.722,200——
2011-03-17$1.56$1.652,500——
2011-03-16$1.61$1.713,700——
2011-03-15$1.60$1.7040,900——
2011-03-14$1.60$1.7068,000——
2011-03-11$1.62$1.723,800——
2011-03-10$1.60$1.705,900——
2011-03-09$1.63$1.733,100——
2011-03-08$1.63$1.733,300——
2011-03-07$1.60$1.7023,400——
2011-03-04$1.63$1.736,100——
2011-03-03$1.56$1.6526,500——
2011-03-02$1.59$1.690——
2011-03-01$1.59$1.6911,100——
2011-02-28$1.59$1.693,500——
2011-02-25$1.62$1.722,400——
2011-02-24$1.64$1.740——
2011-02-23$1.64$1.745,700——
2011-02-22$1.64$1.743,900——
2011-02-18$1.63$1.7315,800——
2011-02-17$1.62$1.7213,900——
2011-02-16$1.60$1.7019,500——
2011-02-15$1.65$1.7528,200——
2011-02-14$1.57$1.678,100——
2011-02-11$1.60$1.7018,700——
2011-02-10$1.59$1.6917,500——
2011-02-09$1.56$1.6511,000——
2011-02-08$1.59$1.6957,000——
2011-02-07$1.58$1.6813,700——
2011-02-04$1.59$1.692,500——
2011-02-03$1.59$1.6915,700——
2011-02-02$1.59$1.6925,300——
2011-02-01$1.60$1.7013,300——
2011-01-31$1.60$1.7051,600——
2011-01-28$1.64$1.7450,100——
2011-01-27$1.60$1.7037,500——
2011-01-26$1.60$1.704,200——
2011-01-25$1.70$1.802,500——
2011-01-24$1.60$1.7056,400——
2011-01-21$1.58$1.68110,900——
2011-01-20$1.60$1.7051,000——
2011-01-19$1.60$1.702,800——
2011-01-18$1.60$1.7087,200——
2011-01-14$1.55$1.64142,000——
2011-01-13$1.55$1.6454,000——
2011-01-12$1.52$1.6145,900——
2011-01-11$1.55$1.647,200——
2011-01-10$1.55$1.642,400——
2011-01-07$1.60$1.7025,900——
2011-01-06$1.60$1.7035,300——
2011-01-05$1.60$1.7011,800——
2011-01-04$1.60$1.703,700——
2011-01-03$1.60$1.7013,800——