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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.17$1.2425,600——
2012-12-28$1.14$1.2134,400——
2012-12-27$1.12$1.196,000——
2012-12-26$1.11$1.1831,200——
2012-12-24$1.17$1.240——
2012-12-21$1.17$1.24394,400——
2012-12-20$1.19$1.2639,500——
2012-12-19$1.14$1.21128,100——
2012-12-18$1.20$1.27600——
2012-12-17$1.20$1.270——
2012-12-14$1.20$1.27325,000——
2012-12-13$1.19$1.2652,100——
2012-12-12$1.18$1.2535,900——
2012-12-11$1.20$1.27700——
2012-12-10$1.20$1.2716,200——
2012-12-07$1.20$1.273,800——
2012-12-06$1.19$1.26400——
2012-12-05$1.19$1.2638,000——
2012-12-04$1.19$1.2610,900——
2012-12-03$1.19$1.2620,500——
2012-11-30$1.20$1.2712,000——
2012-11-29$1.19$1.26100——
2012-11-28$1.17$1.241,200——
2012-11-27$1.17$1.24100——
2012-11-26$1.16$1.2311,300——
2012-11-23$1.15$1.220——
2012-11-21$1.15$1.226,300——
2012-11-20$1.15$1.2258,100——
2012-11-19$1.18$1.255,000——
2012-11-16$1.18$1.2511,600——
2012-11-15$1.15$1.226,700——
2012-11-14$1.16$1.230——
2012-11-13$1.16$1.232,300——
2012-11-12$1.15$1.227,900——
2012-11-09$1.17$1.2426,900——
2012-11-08$1.13$1.201,500——
2012-11-07$1.20$1.27700——
2012-11-06$1.20$1.27300——
2012-11-05$1.20$1.271,000——
2012-11-02$1.15$1.2257,000——
2012-11-01$1.19$1.260——
2012-10-31$1.19$1.2625,900——
2012-10-26$1.20$1.27134,700——
2012-10-25$1.20$1.271,200——
2012-10-24$1.24$1.32100——
2012-10-23$1.18$1.257,500——
2012-10-22$1.23$1.3010,600——
2012-10-19$1.23$1.3014,000——
2012-10-18$1.24$1.327,700——
2012-10-17$1.24$1.320——
2012-10-16$1.24$1.320——
2012-10-15$1.24$1.321,400——
2012-10-12$1.24$1.321,100——
2012-10-11$1.24$1.3210,100——
2012-10-10$1.32$1.40100——
2012-10-09$1.30$1.3811,000——
2012-10-08$1.30$1.383,100——
2012-10-05$1.34$1.4238,300——
2012-10-04$1.30$1.385,600——
2012-10-03$1.25$1.336,400——
2012-10-02$1.30$1.38900——
2012-10-01$1.34$1.42900——
2012-09-28$1.34$1.423,900——
2012-09-27$1.26$1.342,200——
2012-09-26$1.26$1.34500——
2012-09-25$1.22$1.2910,600——
2012-09-24$1.26$1.344,200——
2012-09-21$1.25$1.330——
2012-09-20$1.25$1.330——
2012-09-19$1.25$1.33400——
2012-09-18$1.23$1.306,200——
2012-09-17$1.25$1.33100——
2012-09-14$1.21$1.284,800——
2012-09-13$1.25$1.330——
2012-09-12$1.25$1.337,000——
2012-09-11$1.26$1.340——
2012-09-10$1.26$1.3426,500——
2012-09-07$1.27$1.3538,600——
2012-09-06$1.30$1.38600——
2012-09-05$1.30$1.38300——
2012-09-04$1.30$1.387,200——
2012-08-31$1.30$1.382,300——
2012-08-30$1.30$1.380——
2012-08-29$1.30$1.382,200——
2012-08-28$1.30$1.384,000——
2012-08-27$1.33$1.41600——
2012-08-24$1.33$1.410——
2012-08-23$1.33$1.410——
2012-08-22$1.33$1.41100——
2012-08-21$1.27$1.351,000——
2012-08-20$1.34$1.420——
2012-08-17$1.34$1.4239,200——
2012-08-16$1.30$1.3822,300——
2012-08-15$1.34$1.420——
2012-08-14$1.34$1.422,100——
2012-08-13$1.32$1.402,300——
2012-08-10$1.32$1.407,100——
2012-08-09$1.32$1.403,900——
2012-08-08$1.32$1.402,200——
2012-08-07$1.32$1.407,000——
2012-08-06$1.32$1.4011,700——
2012-08-03$1.33$1.41600——
2012-08-02$1.31$1.396,500——
2012-08-01$1.29$1.3715,300——
2012-07-31$1.30$1.384,300——
2012-07-30$1.22$1.292,700——
2012-07-27$1.30$1.382,100——
2012-07-26$1.30$1.380——
2012-07-25$1.30$1.380——
2012-07-24$1.30$1.380——
2012-07-23$1.30$1.380——
2012-07-20$1.30$1.383,100——
2012-07-19$1.30$1.3812,500——
2012-07-18$1.33$1.411,600——
2012-07-17$1.33$1.411,600——
2012-07-16$1.32$1.405,100——
2012-07-13$1.33$1.415,500——
2012-07-12$1.30$1.380——
2012-07-11$1.30$1.380——
2012-07-10$1.30$1.383,200——
2012-07-09$1.29$1.370——
2012-07-06$1.29$1.370——
2012-07-05$1.29$1.373,500——
2012-07-03$1.27$1.353,400——
2012-07-02$1.27$1.355,900——
2012-06-29$1.29$1.3716,100——
2012-06-28$1.29$1.371,400——
2012-06-27$1.30$1.38800——
2012-06-26$1.30$1.380——
2012-06-25$1.30$1.382,400——
2012-06-22$1.30$1.385,500——
2012-06-21$1.25$1.336,400——
2012-06-20$1.24$1.325,700——
2012-06-19$1.30$1.380——
2012-06-18$1.30$1.382,800——
2012-06-15$1.28$1.361,900——
2012-06-14$1.28$1.360——
2012-06-13$1.28$1.36600——
2012-06-12$1.28$1.3627,400——
2012-06-11$1.20$1.27487,200——
2012-06-08$1.24$1.32164,900——
2012-06-07$1.34$1.4211,200——
2012-06-06$1.34$1.422,600——
2012-06-05$1.32$1.403,500——
2012-06-04$1.30$1.380——
2012-06-01$1.30$1.3819,700——
2012-05-31$1.34$1.420——
2012-05-30$1.34$1.427,200——
2012-05-29$1.32$1.402,600——
2012-05-25$1.34$1.420——
2012-05-24$1.34$1.4254,100——
2012-05-23$1.34$1.426,700——
2012-05-22$1.34$1.422,200——
2012-05-21$1.34$1.422,900——
2012-05-18$1.34$1.421,000——
2012-05-17$1.35$1.437,500——
2012-05-16$1.35$1.430——
2012-05-15$1.35$1.431,600——
2012-05-14$1.35$1.430——
2012-05-11$1.35$1.4317,000——
2012-05-10$1.29$1.375,000——
2012-05-09$1.35$1.431,000——
2012-05-08$1.35$1.430——
2012-05-07$1.35$1.43100——
2012-05-04$1.30$1.383,300——
2012-05-03$1.35$1.4322,000——
2012-05-02$1.35$1.431,000——
2012-05-01$1.35$1.4318,000——
2012-04-30$1.35$1.43600——
2012-04-27$1.35$1.430——
2012-04-26$1.35$1.4331,400——
2012-04-25$1.39$1.4711,000——
2012-04-24$1.40$1.480——
2012-04-23$1.40$1.480——
2012-04-20$1.40$1.480——
2012-04-19$1.40$1.4824,100——
2012-04-18$1.40$1.480——
2012-04-17$1.40$1.480——
2012-04-16$1.40$1.481,300——
2012-04-13$1.40$1.482,000——
2012-04-12$1.40$1.482,300——
2012-04-11$1.40$1.481,100——
2012-04-10$1.40$1.480——
2012-04-09$1.40$1.480——
2012-04-05$1.40$1.481,200——
2012-04-04$1.40$1.48100——
2012-04-03$1.37$1.45105,900——
2012-04-02$1.37$1.450——
2012-03-30$1.37$1.450——
2012-03-29$1.37$1.450——
2012-03-28$1.37$1.454,200——
2012-03-27$1.38$1.46500——
2012-03-26$1.38$1.46100——
2012-03-23$1.38$1.460——
2012-03-22$1.38$1.460——
2012-03-21$1.38$1.460——
2012-03-20$1.38$1.460——
2012-03-19$1.38$1.460——
2012-03-16$1.38$1.465,100——
2012-03-15$1.38$1.469,000——
2012-03-14$1.39$1.47200——
2012-03-13$1.38$1.461,500——
2012-03-12$1.39$1.472,100——
2012-03-09$1.39$1.470——
2012-03-08$1.39$1.47600——
2012-03-07$1.39$1.471,200——
2012-03-06$1.39$1.470——
2012-03-05$1.39$1.470——
2012-03-02$1.39$1.470——
2012-03-01$1.39$1.4740,200——
2012-02-29$1.39$1.470——
2012-02-28$1.39$1.470——
2012-02-27$1.39$1.477,200——
2012-02-24$1.35$1.4312,600——
2012-02-23$1.31$1.3923,200——
2012-02-22$1.29$1.375,100——
2012-02-21$1.25$1.3362,000——
2012-02-17$1.21$1.280——
2012-02-16$1.21$1.280——
2012-02-15$1.21$1.280——
2012-02-14$1.21$1.283,900——
2012-02-13$1.21$1.2811,600——
2012-02-10$1.21$1.282,300——
2012-02-09$1.21$1.281,000——
2012-02-08$1.21$1.2821,700——
2012-02-07$1.21$1.2821,900——
2012-02-06$1.19$1.261,800——
2012-02-03$1.21$1.2834,500——
2012-02-02$1.19$1.2612,500——
2012-02-01$1.21$1.280——
2012-01-31$1.21$1.28100——
2012-01-30$1.19$1.2611,400——
2012-01-27$1.21$1.282,600——
2012-01-26$1.21$1.280——
2012-01-25$1.21$1.280——
2012-01-24$1.21$1.280——
2012-01-23$1.21$1.28400——
2012-01-20$1.21$1.28400——
2012-01-19$1.21$1.280——
2012-01-18$1.21$1.2823,900——
2012-01-17$1.21$1.280——
2012-01-13$1.21$1.280——
2012-01-12$1.21$1.280——
2012-01-11$1.21$1.2842,100——
2012-01-10$1.19$1.2617,900——
2012-01-09$1.17$1.246,000——
2012-01-06$1.19$1.260——
2012-01-05$1.19$1.260——
2012-01-04$1.19$1.2610,200——
2012-01-03$1.16$1.237,800——