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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.40$3.6148,900——
2016-12-29$3.25$3.4570,400——
2016-12-28$3.25$3.4546,300——
2016-12-27$3.20$3.3993,700——
2016-12-23$3.15$3.3475,100——
2016-12-22$3.15$3.348,400——
2016-12-21$3.15$3.34245,500——
2016-12-20$3.20$3.3958,800——
2016-12-19$3.10$3.29103,000——
2016-12-16$3.20$3.3957,200——
2016-12-15$3.20$3.3940,600——
2016-12-14$3.25$3.4583,800——
2016-12-13$3.25$3.45164,500——
2016-12-12$3.40$3.61212,400——
2016-12-09$3.20$3.39310,700——
2016-12-08$3.30$3.50112,600——
2016-12-07$3.35$3.5572,800——
2016-12-06$3.25$3.4574,000——
2016-12-05$3.20$3.39335,400——
2016-12-02$3.10$3.2946,100——
2016-12-01$3.20$3.39106,700——
2016-11-30$3.10$3.29114,800——
2016-11-29$3.05$3.2366,000——
2016-11-28$3.05$3.23114,100——
2016-11-25$3.10$3.2951,100——
2016-11-23$3.00$3.1840,000——
2016-11-22$2.85$3.0274,300——
2016-11-21$2.95$3.13386,600——
2016-11-18$3.00$3.18214,400——
2016-11-17$2.75$2.92119,500——
2016-11-16$2.75$2.92415,500——
2016-11-15$2.73$2.90292,100——
2016-11-14$2.80$2.9791,100——
2016-11-11$2.70$2.86140,400——
2016-11-10$2.70$2.8621,500——
2016-11-09$2.65$2.819,900——
2016-11-08$2.65$2.8137,100——
2016-11-07$2.70$2.8632,800——
2016-11-04$2.65$2.8114,700——
2016-11-03$2.70$2.863,900——
2016-11-02$2.70$2.863,900——
2016-11-01$2.70$2.86160,400——
2016-10-31$2.75$2.9217,400——
2016-10-28$2.71$2.8730,200——
2016-10-27$2.72$2.8827,200——
2016-10-26$2.72$2.8828,800——
2016-10-25$2.80$2.9766,300——
2016-10-24$2.78$2.9533,800——
2016-10-21$2.79$2.9624,300——
2016-10-20$2.78$2.9569,300——
2016-10-19$2.73$2.90151,800——
2016-10-18$2.69$2.85446,700——
2016-10-17$2.67$2.8323,600——
2016-10-14$2.70$2.867,700——
2016-10-13$2.68$2.8417,700——
2016-10-12$2.71$2.8746,800——
2016-10-11$2.73$2.9019,100——
2016-10-10$2.77$2.9438,600——
2016-10-07$2.75$2.9216,700——
2016-10-06$2.75$2.927,800——
2016-10-05$2.75$2.9218,500——
2016-10-04$2.75$2.9237,600——
2016-10-03$2.75$2.927,600——
2016-09-30$2.73$2.9022,800——
2016-09-29$2.72$2.888,500——
2016-09-28$2.77$2.948,800——
2016-09-27$2.77$2.948,600——
2016-09-26$2.76$2.9314,200——
2016-09-23$2.72$2.8812,600——
2016-09-22$2.69$2.855,200——
2016-09-21$2.69$2.8523,900——
2016-09-20$2.71$2.873,900——
2016-09-19$2.73$2.9025,300——
2016-09-16$2.70$2.8643,700——
2016-09-15$2.66$2.8215,900——
2016-09-14$2.68$2.8467,500——
2016-09-13$2.69$2.8519,100——
2016-09-12$2.70$2.8619,200——
2016-09-09$2.77$2.9449,300——
2016-09-08$2.78$2.9532,600——
2016-09-07$2.66$2.8248,500——
2016-09-06$2.74$2.9122,700——
2016-09-02$2.71$2.8734,400——
2016-09-01$2.75$2.9213,300——
2016-08-31$2.71$2.8749,100——
2016-08-30$2.66$2.8216,800——
2016-08-29$2.76$2.9349,500——
2016-08-26$2.73$2.9068,700——
2016-08-25$2.76$2.9319,400——
2016-08-24$2.77$2.9411,200——
2016-08-23$2.72$2.881,000——
2016-08-22$2.69$2.8543,600——
2016-08-19$2.70$2.8663,300——
2016-08-18$2.72$2.8874,600——
2016-08-17$2.70$2.8642,300——
2016-08-16$2.60$2.76107,600——
2016-08-15$2.69$2.8513,600——
2016-08-12$2.61$2.779,400——
2016-08-11$2.65$2.8118,800——
2016-08-10$2.60$2.7624,500——
2016-08-09$2.69$2.8527,400——
2016-08-08$2.66$2.8227,000——
2016-08-05$2.68$2.84106,000——
2016-08-04$2.57$2.7330,100——
2016-08-03$2.57$2.7314,300——
2016-08-02$2.61$2.7716,200——
2016-08-01$2.48$2.6329,000——
2016-07-29$2.46$2.6114,400——
2016-07-28$2.54$2.6917,300——
2016-07-27$2.52$2.675,200——
2016-07-26$2.53$2.6815,000——
2016-07-25$2.53$2.6842,100——
2016-07-22$2.58$2.744,900——
2016-07-21$2.60$2.7655,300——
2016-07-20$2.53$2.6836,800——
2016-07-19$2.53$2.68109,700——
2016-07-18$2.64$2.8063,300——
2016-07-15$2.65$2.8141,000——
2016-07-14$2.70$2.8640,100——
2016-07-13$2.70$2.8625,700——
2016-07-12$2.77$2.9447,500——
2016-07-11$2.79$2.96185,200——
2016-07-08$2.82$2.99243,000——
2016-07-07$2.75$2.9219,700——
2016-07-06$2.74$2.9129,500——
2016-07-05$2.77$2.9425,800——
2016-07-01$2.78$2.95116,100——
2016-06-30$2.66$2.8236,200——
2016-06-29$2.80$2.9733,400——
2016-06-28$2.76$2.9357,400——
2016-06-27$2.74$2.9128,900——
2016-06-24$2.80$2.9750,800——
2016-06-23$2.75$2.9240,200——
2016-06-22$2.72$2.8865,800——
2016-06-21$2.84$3.01133,200——
2016-06-20$2.74$2.9183,100——
2016-06-17$2.70$2.8662,000——
2016-06-16$2.70$2.8658,200——
2016-06-15$2.65$2.8122,600——
2016-06-14$2.54$2.6933,300——
2016-06-13$2.62$2.7829,900——
2016-06-10$2.49$2.6413,100——
2016-06-09$2.47$2.624,100——
2016-06-08$2.48$2.637,600——
2016-06-07$2.48$2.634,800——
2016-06-06$2.46$2.6117,500——
2016-06-03$2.50$2.6513,800——
2016-06-02$2.43$2.58114,700——
2016-06-01$2.39$2.5332,100——
2016-05-31$2.40$2.5511,300——
2016-05-27$2.33$2.47500——
2016-05-26$2.44$2.5942,300——
2016-05-25$2.40$2.5547,100——
2016-05-24$2.38$2.5225,400——
2016-05-23$2.38$2.5271,800——
2016-05-20$2.27$2.4113,700——
2016-05-19$2.33$2.478,200——
2016-05-18$2.29$2.439,500——
2016-05-17$2.27$2.4132,800——
2016-05-16$2.35$2.4910,200——
2016-05-13$2.35$2.4912,900——
2016-05-12$2.29$2.432,500——
2016-05-11$2.33$2.474,500——
2016-05-10$2.39$2.534,900——
2016-05-09$2.41$2.5618,200——
2016-05-06$2.39$2.538,200——
2016-05-05$2.39$2.5314,200——
2016-05-04$2.39$2.5328,500——
2016-05-03$2.30$2.4418,000——
2016-05-02$2.29$2.4315,800——
2016-04-29$2.29$2.4311,400——
2016-04-28$2.33$2.4730,700——
2016-04-27$2.35$2.4987,300——
2016-04-26$2.31$2.45535,000——
2016-04-25$2.08$2.2117,300——
2016-04-22$1.99$2.1128,700——
2016-04-21$2.15$2.28600——
2016-04-20$2.15$2.283,300——
2016-04-19$2.10$2.2329,700——
2016-04-18$2.17$2.302,000——
2016-04-15$2.15$2.2828,000——
2016-04-14$2.25$2.392,700——
2016-04-13$2.17$2.30152,400——
2016-04-12$2.10$2.2324,000——
2016-04-11$2.08$2.2114,900——
2016-04-08$2.03$2.15600——
2016-04-07$2.00$2.1259,000——
2016-04-06$2.05$2.1737,400——
2016-04-05$2.00$2.126,400——
2016-04-04$2.02$2.1445,300——
2016-04-01$1.90$2.025,600——
2016-03-31$1.91$2.0335,800——
2016-03-30$1.95$2.0730,900——
2016-03-29$1.93$2.051,100——
2016-03-28$2.03$2.153,600——
2016-03-24$2.00$2.12800——
2016-03-23$2.00$2.12800——
2016-03-22$1.95$2.075,800——
2016-03-21$1.95$2.077,200——
2016-03-18$1.95$2.0716,800——
2016-03-17$2.00$2.120——
2016-03-16$2.00$2.123,000——
2016-03-15$1.87$1.9815,600——
2016-03-14$1.87$1.983,200——
2016-03-11$1.95$2.07500——
2016-03-10$1.95$2.073,200——
2016-03-09$1.95$2.07800——
2016-03-08$1.90$2.023,300——
2016-03-07$1.93$2.05800——
2016-03-04$1.93$2.0516,100——
2016-03-03$1.86$1.9712,800——
2016-03-02$1.94$2.06300——
2016-03-01$2.00$2.121,900——
2016-02-29$1.95$2.076,900——
2016-02-26$2.00$2.126,400——
2016-02-25$2.00$2.1229,100——
2016-02-24$2.00$2.1210,500——
2016-02-23$2.00$2.121,600——
2016-02-22$1.98$2.10500——
2016-02-19$1.93$2.057,400——
2016-02-18$1.98$2.104,800——
2016-02-17$2.04$2.1615,000——
2016-02-16$2.00$2.122,000——
2016-02-12$2.01$2.1322,800——
2016-02-11$1.90$2.0234,600——
2016-02-10$2.01$2.1318,400——
2016-02-09$2.02$2.144,800——
2016-02-08$2.06$2.18900——
2016-02-05$2.03$2.154,100——
2016-02-04$2.05$2.1730,400——
2016-02-03$2.10$2.232,800——
2016-02-02$2.04$2.162,600——
2016-02-01$2.04$2.16500——
2016-01-29$1.95$2.0769,200——
2016-01-28$2.04$2.160——
2016-01-27$2.04$2.1612,600——
2016-01-26$2.01$2.131,000——
2016-01-25$2.00$2.1244,900——
2016-01-22$2.02$2.1410,800——
2016-01-21$1.98$2.1012,900——
2016-01-20$2.09$2.227,200——
2016-01-19$2.04$2.161,600——
2016-01-15$2.04$2.168,300——
2016-01-14$2.05$2.178,700——
2016-01-13$2.05$2.1732,600——
2016-01-12$2.04$2.162,500——
2016-01-11$2.10$2.238,700——
2016-01-08$1.96$2.089,300——
2016-01-07$2.00$2.122,600——
2016-01-06$1.99$2.116,800——
2016-01-05$2.00$2.129,600——
2016-01-04$2.02$2.145,600——