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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.18$2.5713,600——
2019-12-30$2.20$2.598,900——
2019-12-27$2.20$2.595,300——
2019-12-26$2.20$2.598,800——
2019-12-24$2.25$2.6526,600——
2019-12-23$2.18$2.579,600——
2019-12-20$2.19$2.5812,500——
2019-12-19$2.18$2.576,400——
2019-12-18$2.23$2.63167,800——
2019-12-17$2.20$2.591,500——
2019-12-16$2.22$2.6116,100——
2019-12-13$2.18$2.57163,800——
2019-12-12$2.18$2.579,600——
2019-12-11$2.22$2.611,200——
2019-12-10$2.19$2.5815,200——
2019-12-09$2.13$2.512,700——
2019-12-06$2.13$2.518,800——
2019-12-05$2.18$2.5733,400——
2019-12-04$2.16$2.545,400——
2019-12-03$2.13$2.517,000——
2019-12-02$2.16$2.541,300——
2019-11-29$2.20$2.593,400——
2019-11-27$2.15$2.536,900——
2019-11-26$2.19$2.5833,000——
2019-11-25$2.10$2.4721,800——
2019-11-22$2.10$2.474,400——
2019-11-21$2.08$2.453,900——
2019-11-20$2.09$2.4616,000——
2019-11-19$2.12$2.5010,000——
2019-11-18$2.05$2.4129,600——
2019-11-15$2.17$2.5511,000——
2019-11-14$2.20$2.592,900——
2019-11-13$2.21$2.605,300——
2019-11-12$2.21$2.6012,600——
2019-11-11$2.25$2.6513,600——
2019-11-08$2.21$2.6010,900——
2019-11-07$2.19$2.5826,600——
2019-11-06$2.23$2.634,700——
2019-11-05$2.28$2.6819,700——
2019-11-04$2.20$2.5912,500——
2019-11-01$2.24$2.642,900——
2019-10-31$2.24$2.644,600——
2019-10-30$2.25$2.654,400——
2019-10-29$2.35$2.7737,900——
2019-10-28$2.22$2.6110,500——
2019-10-25$2.25$2.652,000——
2019-10-24$2.35$2.7736,500——
2019-10-23$2.24$2.6416,900——
2019-10-22$2.21$2.603,800——
2019-10-21$2.19$2.582,800——
2019-10-18$2.25$2.6512,200——
2019-10-17$2.25$2.653,900——
2019-10-16$2.26$2.662,700——
2019-10-15$2.17$2.5523,000——
2019-10-14$2.24$2.641,900——
2019-10-11$2.22$2.6120,100——
2019-10-10$2.23$2.6313,400——
2019-10-09$2.20$2.5928,100——
2019-10-08$2.25$2.6518,000——
2019-10-07$2.24$2.644,000——
2019-10-04$2.29$2.709,100——
2019-10-03$2.28$2.6815,000——
2019-10-02$2.25$2.659,500——
2019-10-01$2.33$2.746,500——
2019-09-30$2.33$2.747,700——
2019-09-27$2.29$2.7031,800——
2019-09-26$2.44$2.87700——
2019-09-25$2.40$2.833,900——
2019-09-24$2.38$2.8010,100——
2019-09-23$2.36$2.7811,200——
2019-09-20$2.42$2.8541,100——
2019-09-19$2.50$2.944,000——
2019-09-18$2.47$2.9112,700——
2019-09-17$2.49$2.935,200——
2019-09-16$2.43$2.864,700——
2019-09-13$2.37$2.7926,800——
2019-09-12$2.39$2.813,400——
2019-09-11$2.48$2.926,900——
2019-09-10$2.34$2.753,100——
2019-09-09$2.36$2.7814,100——
2019-09-06$2.41$2.8431,400——
2019-09-05$2.40$2.832,500——
2019-09-04$2.39$2.8127,200——
2019-09-03$2.45$2.8816,800——
2019-08-30$2.44$2.817,800——
2019-08-29$2.42$2.7910,200——
2019-08-28$2.40$2.7711,000——
2019-08-27$2.44$2.815,700——
2019-08-26$2.42$2.7952,800——
2019-08-23$2.45$2.8355,400——
2019-08-22$2.54$2.9313,100——
2019-08-21$2.52$2.9110,400——
2019-08-20$2.52$2.917,900——
2019-08-19$2.52$2.915,900——
2019-08-16$2.60$3.005,500——
2019-08-15$2.55$2.948,200——
2019-08-14$2.69$3.109,900——
2019-08-13$2.76$3.18155,400——
2019-08-12$2.72$3.1461,900——
2019-08-09$2.59$2.9910,300——
2019-08-08$2.48$2.8642,200——
2019-08-07$2.48$2.8624,400——
2019-08-06$2.42$2.797,600——
2019-08-05$2.40$2.7711,100——
2019-08-02$2.46$2.8417,400——
2019-08-01$2.42$2.7911,600——
2019-07-31$2.45$2.8317,000——
2019-07-30$2.50$2.8824,300——
2019-07-29$2.45$2.8322,000——
2019-07-26$2.48$2.8629,900——
2019-07-25$2.51$2.8988,600——
2019-07-24$2.39$2.76126,500——
2019-07-23$2.35$2.7155,900——
2019-07-22$2.34$2.7011,200——
2019-07-19$2.39$2.7614,600——
2019-07-18$2.43$2.804,600——
2019-07-17$2.42$2.7920,800——
2019-07-16$2.38$2.743,600——
2019-07-15$2.35$2.7135,500——
2019-07-12$2.35$2.7111,000——
2019-07-11$2.40$2.772,600——
2019-07-10$2.41$2.786,500——
2019-07-09$2.36$2.724,300——
2019-07-08$2.41$2.785,900——
2019-07-05$2.43$2.8016,000——
2019-07-03$2.40$2.7712,000——
2019-07-02$2.38$2.7419,800——
2019-07-01$2.45$2.8316,800——
2019-06-28$2.50$2.8836,600——
2019-06-27$2.38$2.7435,500——
2019-06-26$2.47$2.8520,300——
2019-06-25$2.47$2.857,500——
2019-06-24$2.41$2.7830,300——
2019-06-21$2.42$2.7927,900——
2019-06-20$2.39$2.7614,200——
2019-06-19$2.34$2.7010,800——
2019-06-18$2.27$2.6223,600——
2019-06-17$2.25$2.5913,300——
2019-06-14$2.32$2.6811,000——
2019-06-13$2.27$2.6240,600——
2019-06-12$2.31$2.66125,100——
2019-06-11$2.32$2.6818,100——
2019-06-10$2.28$2.6311,600——
2019-06-07$2.34$2.705,600——
2019-06-06$2.32$2.683,400——
2019-06-05$2.27$2.6231,000——
2019-06-04$2.22$2.5618,100——
2019-06-03$2.19$2.5361,700——
2019-05-31$2.27$2.6219,000——
2019-05-30$2.22$2.5614,600——
2019-05-29$2.36$2.7231,500——
2019-05-28$2.22$2.56124,800——
2019-05-24$2.30$2.6513,700——
2019-05-23$2.27$2.628,400——
2019-05-22$2.25$2.5924,100——
2019-05-21$2.34$2.703,100——
2019-05-20$2.36$2.7210,000——
2019-05-17$2.39$2.7625,100——
2019-05-16$2.37$2.7329,500——
2019-05-15$2.35$2.718,700——
2019-05-14$2.41$2.7836,400——
2019-05-13$2.35$2.71171,700——
2019-05-10$2.48$2.8611,300——
2019-05-09$2.52$2.917,700——
2019-05-08$2.50$2.882,800——
2019-05-07$2.50$2.888,200——
2019-05-06$2.44$2.814,900——
2019-05-03$2.44$2.818,600——
2019-05-02$2.48$2.864,000——
2019-05-01$2.47$2.8523,300——
2019-04-30$2.47$2.8537,800——
2019-04-29$2.52$2.9153,000——
2019-04-26$2.51$2.8915,400——
2019-04-25$2.60$3.0030,300——
2019-04-24$2.49$2.873,300——
2019-04-23$2.47$2.856,800——
2019-04-22$2.44$2.8115,700——
2019-04-18$2.47$2.8543,900——
2019-04-17$2.42$2.7928,100——
2019-04-16$2.46$2.8432,700——
2019-04-15$2.47$2.8524,200——
2019-04-12$2.47$2.8514,100——
2019-04-11$2.50$2.8813,900——
2019-04-10$2.50$2.8821,400——
2019-04-09$2.58$2.988,100——
2019-04-08$2.59$2.997,000——
2019-04-05$2.60$3.0010,600——
2019-04-04$2.56$2.955,300——
2019-04-03$2.65$3.0610,000——
2019-04-02$2.68$3.0980,000——
2019-04-01$2.65$3.0634,900——
2019-03-29$2.60$3.0021,900——
2019-03-28$2.59$2.995,400——
2019-03-27$2.57$2.9633,100——
2019-03-26$2.51$2.8917,300——
2019-03-25$2.53$2.9211,700——
2019-03-22$2.54$2.932,300——
2019-03-21$2.55$2.9413,400——
2019-03-20$2.51$2.893,600——
2019-03-19$2.48$2.8615,300——
2019-03-18$2.42$2.7917,900——
2019-03-15$2.45$2.837,500——
2019-03-14$2.45$2.8316,700——
2019-03-13$2.49$2.8710,200——
2019-03-12$2.49$2.877,100——
2019-03-11$2.45$2.8310,500——
2019-03-08$2.48$2.8615,300——
2019-03-07$2.53$2.8626,100——
2019-03-06$2.54$2.876,800——
2019-03-05$2.56$2.899,400——
2019-03-04$2.56$2.8910,500——
2019-03-01$2.59$2.937,300——
2019-02-28$2.60$2.947,100——
2019-02-27$2.65$3.0024,300——
2019-02-26$2.59$2.936,700——
2019-02-25$2.59$2.9315,600——
2019-02-22$2.52$2.8519,100——
2019-02-21$2.56$2.897,000——
2019-02-20$2.56$2.8929,500——
2019-02-19$2.54$2.8714,000——
2019-02-15$2.48$2.8014,200——
2019-02-14$2.43$2.7518,100——
2019-02-13$2.50$2.832,600——
2019-02-12$2.43$2.7511,900——
2019-02-11$2.45$2.777,000——
2019-02-08$2.45$2.773,500——
2019-02-07$2.49$2.813,700——
2019-02-06$2.53$2.8611,100——
2019-02-05$2.57$2.913,400——
2019-02-04$2.59$2.934,400——
2019-02-01$2.58$2.921,600——
2019-01-31$2.63$2.972,400——
2019-01-30$2.65$3.006,900——
2019-01-29$2.63$2.9711,200——
2019-01-28$2.62$2.9612,300——
2019-01-25$2.60$2.944,900——
2019-01-24$2.60$2.9417,100——
2019-01-23$2.60$2.9432,000——
2019-01-22$2.63$2.9770,100——
2019-01-18$2.58$2.926,600——
2019-01-17$2.54$2.8711,400——
2019-01-16$2.57$2.9122,300——
2019-01-15$2.60$2.9428,600——
2019-01-14$2.52$2.855,200——
2019-01-11$2.59$2.9322,900——
2019-01-10$2.47$2.797,000——
2019-01-09$2.51$2.8436,700——
2019-01-08$2.44$2.7619,300——
2019-01-07$2.41$2.7257,800——
2019-01-04$2.39$2.7016,200——
2019-01-03$2.11$2.3959,200——
2019-01-02$2.18$2.4671,000——