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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.58$1.6811,300——
2013-12-30$1.55$1.645,200——
2013-12-27$1.57$1.670——
2013-12-26$1.57$1.6715,900——
2013-12-24$1.58$1.680——
2013-12-23$1.58$1.686,900——
2013-12-20$1.62$1.724,900——
2013-12-19$1.58$1.6826,200——
2013-12-18$1.55$1.643,800——
2013-12-17$1.55$1.646,100——
2013-12-16$1.48$1.5715,300——
2013-12-13$1.57$1.673,100——
2013-12-12$1.60$1.7021,500——
2013-12-11$1.59$1.6919,000——
2013-12-10$1.64$1.740——
2013-12-09$1.64$1.743,200——
2013-12-06$1.63$1.739,600——
2013-12-05$1.61$1.7161,100——
2013-12-04$1.70$1.802,300——
2013-12-03$1.74$1.85500——
2013-12-02$1.69$1.79500——
2013-11-29$1.73$1.83600——
2013-11-27$1.72$1.824,300——
2013-11-26$1.69$1.791,700——
2013-11-25$1.72$1.820——
2013-11-22$1.72$1.821,000——
2013-11-21$1.72$1.82100——
2013-11-20$1.75$1.860——
2013-11-19$1.75$1.860——
2013-11-18$1.75$1.8637,200——
2013-11-15$1.79$1.901,500——
2013-11-14$1.80$1.9127,400——
2013-11-13$1.73$1.837,800——
2013-11-12$1.73$1.8385,400——
2013-11-11$1.62$1.720——
2013-11-08$1.62$1.72100——
2013-11-07$1.61$1.713,000——
2013-11-06$1.60$1.70600——
2013-11-05$1.62$1.72100——
2013-11-04$1.61$1.7111,000——
2013-11-01$1.61$1.718,700——
2013-10-31$1.67$1.7711,500——
2013-10-30$1.70$1.801,100——
2013-10-29$1.65$1.755,100——
2013-10-28$1.70$1.807,600——
2013-10-25$1.70$1.801,000——
2013-10-24$1.70$1.802,800——
2013-10-23$1.70$1.8010,400——
2013-10-22$1.73$1.83206,800——
2013-10-21$1.70$1.804,500——
2013-10-18$1.70$1.80201,900——
2013-10-17$1.72$1.8248,800——
2013-10-16$1.73$1.8313,100——
2013-10-15$1.73$1.837,200——
2013-10-14$1.72$1.827,500——
2013-10-11$1.72$1.8211,900——
2013-10-10$1.65$1.7514,800——
2013-10-09$1.65$1.756,300——
2013-10-08$1.68$1.782,300——
2013-10-07$1.68$1.7823,100——
2013-10-04$1.70$1.80130,900——
2013-10-03$1.67$1.7727,300——
2013-10-02$1.71$1.8113,700——
2013-10-01$1.69$1.792,600——
2013-09-30$1.68$1.7833,400——
2013-09-27$1.65$1.757,300——
2013-09-26$1.66$1.7636,800——
2013-09-25$1.64$1.7415,800——
2013-09-24$1.66$1.768,900——
2013-09-23$1.69$1.791,200——
2013-09-20$1.73$1.830——
2013-09-19$1.73$1.83100——
2013-09-18$1.73$1.83800——
2013-09-17$1.70$1.800——
2013-09-16$1.70$1.80300——
2013-09-13$1.65$1.758,800——
2013-09-12$1.65$1.7516,800——
2013-09-11$1.65$1.7522,800——
2013-09-10$1.65$1.752,700——
2013-09-09$1.65$1.750——
2013-09-06$1.65$1.7516,400——
2013-09-05$1.67$1.774,900——
2013-09-04$1.63$1.7319,300——
2013-09-03$1.68$1.781,900——
2013-08-30$1.68$1.784,900——
2013-08-29$1.67$1.7727,300——
2013-08-28$1.69$1.790——
2013-08-27$1.69$1.793,200——
2013-08-26$1.65$1.7546,300——
2013-08-23$1.65$1.7523,200——
2013-08-22$1.70$1.8019,100——
2013-08-21$1.70$1.80100——
2013-08-20$1.67$1.778,000——
2013-08-19$1.73$1.8310,300——
2013-08-16$1.77$1.88100——
2013-08-15$1.78$1.892,100——
2013-08-14$1.77$1.883,000——
2013-08-13$1.76$1.87100——
2013-08-12$1.77$1.887,200——
2013-08-09$1.73$1.8354,800——
2013-08-08$1.75$1.86148,300——
2013-08-07$1.82$1.934,400——
2013-08-06$1.76$1.874,200——
2013-08-05$1.80$1.9111,100——
2013-08-02$1.80$1.9116,200——
2013-08-01$1.79$1.903,100——
2013-07-31$1.80$1.9112,200——
2013-07-30$1.78$1.898,000——
2013-07-29$1.75$1.861,000——
2013-07-26$1.75$1.8650,800——
2013-07-25$1.69$1.7913,800——
2013-07-24$1.74$1.855,100——
2013-07-23$1.75$1.8639,900——
2013-07-22$1.72$1.823,600——
2013-07-19$1.67$1.7722,000——
2013-07-18$1.65$1.757,700——
2013-07-17$1.65$1.7512,500——
2013-07-16$1.72$1.82100——
2013-07-15$1.73$1.833,100——
2013-07-12$1.77$1.888,300——
2013-07-11$1.74$1.857,000——
2013-07-10$1.78$1.89500——
2013-07-09$1.77$1.8826,900——
2013-07-08$1.78$1.8919,400——
2013-07-05$1.78$1.89500——
2013-07-03$1.80$1.9111,100——
2013-07-02$1.70$1.802,000——
2013-07-01$1.70$1.805,100——
2013-06-28$1.80$1.9120,000——
2013-06-27$1.73$1.8311,100——
2013-06-26$1.73$1.8316,500——
2013-06-25$1.76$1.8711,400——
2013-06-24$1.72$1.8230,900——
2013-06-21$1.80$1.9137,300——
2013-06-20$1.80$1.913,700——
2013-06-19$1.88$1.995,500——
2013-06-18$1.89$2.001,500——
2013-06-17$1.89$2.001,800——
2013-06-14$1.90$2.0257,900——
2013-06-13$1.93$2.0544,700——
2013-06-12$1.81$1.92176,600——
2013-06-11$1.78$1.89128,200——
2013-06-10$1.80$1.9154,300——
2013-06-07$1.77$1.888,400——
2013-06-06$1.80$1.91100——
2013-06-05$1.81$1.9234,200——
2013-06-04$1.80$1.919,900——
2013-06-03$1.89$2.0085,600——
2013-05-31$1.77$1.8842,500——
2013-05-30$1.67$1.77185,300——
2013-05-29$1.52$1.6118,300——
2013-05-28$1.50$1.5989,200——
2013-05-24$1.50$1.59111,800——
2013-05-23$1.43$1.52126,200——
2013-05-22$1.34$1.4287,600——
2013-05-21$1.28$1.3612,900——
2013-05-20$1.33$1.411,300——
2013-05-17$1.33$1.4111,700——
2013-05-16$1.40$1.4893,500——
2013-05-15$1.29$1.37800——
2013-05-14$1.27$1.353,800——
2013-05-13$1.26$1.341,200——
2013-05-10$1.27$1.35300——
2013-05-09$1.30$1.386,000——
2013-05-08$1.30$1.382,200——
2013-05-07$1.28$1.3680,700——
2013-05-06$1.31$1.39306,000——
2013-05-03$1.39$1.4722,800——
2013-05-02$1.35$1.4314,400——
2013-05-01$1.37$1.45700——
2013-04-30$1.39$1.4720,000——
2013-04-29$1.39$1.4756,300——
2013-04-26$1.42$1.510——
2013-04-25$1.42$1.514,500——
2013-04-24$1.45$1.54300——
2013-04-23$1.43$1.525,500——
2013-04-22$1.45$1.543,500——
2013-04-19$1.46$1.558,100——
2013-04-18$1.46$1.553,000——
2013-04-17$1.49$1.58800——
2013-04-16$1.45$1.545,100——
2013-04-15$1.45$1.5421,200——
2013-04-12$1.49$1.58500——
2013-04-11$1.48$1.572,500——
2013-04-10$1.45$1.5447,100——
2013-04-09$1.42$1.519,100——
2013-04-08$1.45$1.548,600——
2013-04-05$1.50$1.594,500——
2013-04-04$1.49$1.5810,100——
2013-04-03$1.47$1.569,400——
2013-04-02$1.48$1.5713,200——
2013-04-01$1.48$1.571,500——
2013-03-28$1.50$1.590——
2013-03-27$1.50$1.590——
2013-03-26$1.50$1.592,800——
2013-03-25$1.50$1.59700——
2013-03-22$1.50$1.596,200——
2013-03-21$1.48$1.57500——
2013-03-20$1.50$1.595,800——
2013-03-19$1.48$1.574,700——
2013-03-18$1.50$1.596,600——
2013-03-15$1.50$1.597,900——
2013-03-14$1.51$1.6053,700——
2013-03-13$1.53$1.6254,600——
2013-03-12$1.45$1.540——
2013-03-11$1.45$1.54900——
2013-03-08$1.45$1.54500——
2013-03-07$1.45$1.544,600——
2013-03-06$1.45$1.5425,700——
2013-03-05$1.44$1.533,900——
2013-03-04$1.42$1.5123,300——
2013-03-01$1.37$1.454,700——
2013-02-28$1.38$1.462,200——
2013-02-27$1.38$1.46500——
2013-02-26$1.38$1.4643,300——
2013-02-25$1.37$1.4531,900——
2013-02-22$1.40$1.4821,400——
2013-02-21$1.39$1.479,100——
2013-02-20$1.37$1.4519,900——
2013-02-19$1.39$1.4739,400——
2013-02-15$1.37$1.45196,800——
2013-02-14$1.30$1.38138,500——
2013-02-13$1.28$1.3654,300——
2013-02-12$1.29$1.3758,500——
2013-02-11$1.25$1.3330,100——
2013-02-08$1.25$1.3328,500——
2013-02-07$1.25$1.337,900——
2013-02-06$1.26$1.3456,000——
2013-02-05$1.24$1.323,800——
2013-02-04$1.23$1.3091,200——
2013-02-01$1.20$1.271,100——
2013-01-31$1.20$1.27405,000——
2013-01-30$1.19$1.2656,900——
2013-01-29$1.20$1.2710,400——
2013-01-28$1.20$1.27700——
2013-01-25$1.19$1.260——
2013-01-24$1.19$1.268,700——
2013-01-23$1.18$1.253,400——
2013-01-22$1.15$1.229,100——
2013-01-18$1.20$1.272,600——
2013-01-17$1.19$1.26252,000——
2013-01-16$1.19$1.260——
2013-01-15$1.19$1.260——
2013-01-14$1.19$1.26400——
2013-01-11$1.19$1.265,500——
2013-01-10$1.20$1.271,000——
2013-01-09$1.19$1.2656,200——
2013-01-08$1.14$1.216,000——
2013-01-07$1.18$1.251,300——
2013-01-04$1.19$1.2615,400——
2013-01-03$1.19$1.2621,100——
2013-01-02$1.18$1.25100——