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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.69$4.5564,200——
2020-12-30$3.57$4.4018,000——
2020-12-29$3.36$4.1414,100——
2020-12-28$3.33$4.113,800——
2020-12-24$3.45$4.263,300——
2020-12-23$3.44$4.2420,200——
2020-12-22$3.44$4.2463,000——
2020-12-21$3.47$4.2815,900——
2020-12-18$3.48$4.29113,300——
2020-12-17$3.35$4.1338,100——
2020-12-16$3.14$3.8723,000——
2020-12-15$3.19$3.9486,600——
2020-12-14$3.28$4.0529,300——
2020-12-11$3.24$4.00102,800——
2020-12-10$3.17$3.913,800——
2020-12-09$3.19$3.9435,600——
2020-12-08$3.18$3.9244,600——
2020-12-07$3.19$3.9461,000——
2020-12-04$3.14$3.8716,400——
2020-12-03$2.96$3.6536,500——
2020-12-02$3.00$3.701,900——
2020-12-01$2.93$3.6118,500——
2020-11-30$2.95$3.6414,800——
2020-11-27$2.91$3.598,800——
2020-11-25$2.98$3.6824,200——
2020-11-24$3.03$3.7442,000——
2020-11-23$2.94$3.6347,700——
2020-11-20$3.05$3.7665,800——
2020-11-19$3.07$3.7918,500——
2020-11-18$3.09$3.81284,800——
2020-11-17$2.88$3.556,800——
2020-11-16$2.87$3.549,700——
2020-11-13$2.90$3.5823,300——
2020-11-12$2.88$3.555,300——
2020-11-11$2.95$3.641,300——
2020-11-10$2.87$3.5410,200——
2020-11-09$2.89$3.575,800——
2020-11-06$2.84$3.504,700——
2020-11-05$2.99$3.694,000——
2020-11-04$2.89$3.571,400——
2020-11-03$2.80$3.455,600——
2020-11-02$2.83$3.4934,600——
2020-10-30$2.89$3.5711,600——
2020-10-29$2.88$3.5545,200——
2020-10-28$2.65$3.2726,800——
2020-10-27$2.65$3.276,500——
2020-10-26$2.69$3.327,600——
2020-10-23$2.73$3.376,200——
2020-10-22$2.75$3.393,500——
2020-10-21$2.71$3.346,900——
2020-10-20$2.70$3.337,500——
2020-10-19$2.87$3.542,500——
2020-10-16$2.86$3.535,100——
2020-10-15$2.92$3.608,100——
2020-10-14$3.00$3.701,800——
2020-10-13$3.02$3.7318,500——
2020-10-12$2.93$3.6119,200——
2020-10-09$2.99$3.6926,300——
2020-10-08$2.90$3.5854,700——
2020-10-07$2.94$3.63109,400——
2020-10-06$2.81$3.47112,500——
2020-10-05$2.74$3.3828,400——
2020-10-02$2.74$3.387,900——
2020-10-01$2.81$3.4736,300——
2020-09-30$2.65$3.2737,500——
2020-09-29$2.70$3.3338,300——
2020-09-28$2.66$3.2860,900——
2020-09-25$2.54$3.13219,200——
2020-09-24$2.47$3.05336,200——
2020-09-23$2.18$2.693,100——
2020-09-22$2.21$2.733,900——
2020-09-21$2.18$2.691,700——
2020-09-18$2.25$2.7817,200——
2020-09-17$2.16$2.664,200——
2020-09-16$2.16$2.664,300——
2020-09-15$2.14$2.642,800——
2020-09-14$2.14$2.6420,000——
2020-09-11$2.13$2.6314,500——
2020-09-10$2.13$2.5715,400——
2020-09-09$2.16$2.6012,800——
2020-09-08$2.19$2.649,500——
2020-09-04$2.20$2.654,200——
2020-09-03$2.21$2.6610,800——
2020-09-02$2.23$2.69122,500——
2020-09-01$2.21$2.668,700——
2020-08-31$2.20$2.652,700——
2020-08-28$2.26$2.721,700——
2020-08-27$2.29$2.762,200——
2020-08-26$2.28$2.756,000——
2020-08-25$2.27$2.734,300——
2020-08-24$2.29$2.7628,500——
2020-08-21$2.32$2.7931,700——
2020-08-20$2.23$2.6913,900——
2020-08-19$2.21$2.6646,000——
2020-08-18$2.21$2.664,100——
2020-08-17$2.21$2.6625,500——
2020-08-14$2.20$2.6572,200——
2020-08-13$2.11$2.5413,100——
2020-08-12$2.16$2.60300——
2020-08-11$2.19$2.642,700——
2020-08-10$2.20$2.652,500——
2020-08-07$2.18$2.633,800——
2020-08-06$2.14$2.5812,600——
2020-08-05$2.16$2.604,400——
2020-08-04$2.17$2.613,900——
2020-08-03$2.17$2.618,400——
2020-07-31$2.17$2.6174,100——
2020-07-30$2.10$2.5348,000——
2020-07-29$2.14$2.58471,800——
2020-07-28$2.18$2.631,100——
2020-07-27$2.19$2.644,400——
2020-07-24$2.21$2.66400——
2020-07-23$2.21$2.663,100——
2020-07-22$2.22$2.672,700——
2020-07-21$2.20$2.654,600——
2020-07-20$2.23$2.696,400——
2020-07-17$2.24$2.707,900——
2020-07-16$2.26$2.7221,700——
2020-07-15$2.18$2.632,800——
2020-07-14$2.15$2.598,900——
2020-07-13$2.17$2.6120,200——
2020-07-10$2.13$2.576,200——
2020-07-09$2.15$2.591,000——
2020-07-08$2.14$2.589,800——
2020-07-07$2.19$2.645,500——
2020-07-06$2.25$2.711,300——
2020-07-02$2.25$2.7194,600——
2020-07-01$2.15$2.5942,600——
2020-06-30$2.17$2.616,200——
2020-06-29$2.15$2.598,300——
2020-06-26$2.20$2.652,200——
2020-06-25$2.22$2.672,800——
2020-06-24$2.18$2.637,800——
2020-06-23$2.12$2.5532,000——
2020-06-22$2.26$2.723,500——
2020-06-19$2.29$2.7611,400——
2020-06-18$2.25$2.71700——
2020-06-17$2.25$2.715,300——
2020-06-16$2.25$2.7118,200——
2020-06-15$2.29$2.765,700——
2020-06-12$2.26$2.72700——
2020-06-11$2.24$2.708,000——
2020-06-10$2.35$2.831,900——
2020-06-09$2.34$2.8223,800——
2020-06-08$2.37$2.8621,600——
2020-06-05$2.33$2.8144,800——
2020-06-04$2.26$2.727,000——
2020-06-03$2.20$2.6513,300——
2020-06-02$2.21$2.6617,400——
2020-06-01$2.19$2.643,600——
2020-05-29$2.22$2.67900——
2020-05-28$2.19$2.642,100——
2020-05-27$2.24$2.704,200——
2020-05-26$2.26$2.725,200——
2020-05-22$2.28$2.754,200——
2020-05-21$2.31$2.7810,200——
2020-05-20$2.35$2.836,900——
2020-05-19$2.30$2.775,100——
2020-05-18$2.30$2.777,500——
2020-05-15$2.23$2.698,000——
2020-05-14$2.18$2.634,900——
2020-05-13$2.28$2.755,000——
2020-05-12$2.18$2.63108,200——
2020-05-11$2.17$2.6116,000——
2020-05-08$2.26$2.726,200——
2020-05-07$2.29$2.763,100——
2020-05-06$2.22$2.674,300——
2020-05-05$2.26$2.726,500——
2020-05-04$2.25$2.7114,800——
2020-05-01$2.25$2.7116,300——
2020-04-30$2.25$2.716,800——
2020-04-29$2.28$2.7521,400——
2020-04-28$2.28$2.756,600——
2020-04-27$2.23$2.6914,300——
2020-04-24$2.25$2.7111,900——
2020-04-23$2.29$2.761,000——
2020-04-22$2.27$2.738,800——
2020-04-21$2.37$2.862,400——
2020-04-20$2.28$2.756,300——
2020-04-17$2.38$2.874,500——
2020-04-16$2.29$2.7631,800——
2020-04-15$2.29$2.766,900——
2020-04-14$2.26$2.7224,600——
2020-04-13$2.30$2.7718,000——
2020-04-09$2.24$2.7022,400——
2020-04-08$2.23$2.691,900——
2020-04-07$2.25$2.713,900——
2020-04-06$2.15$2.5916,400——
2020-04-03$2.23$2.691,800——
2020-04-02$2.23$2.699,300——
2020-04-01$2.25$2.7118,200——
2020-03-31$2.18$2.6331,600——
2020-03-30$2.18$2.6318,200——
2020-03-27$2.20$2.6552,000——
2020-03-26$2.16$2.6093,800——
2020-03-25$1.95$2.3518,400——
2020-03-24$1.99$2.4020,000——
2020-03-23$1.87$2.2528,500——
2020-03-20$2.00$2.4125,600——
2020-03-19$1.97$2.3729,400——
2020-03-18$1.85$2.2369,100——
2020-03-17$1.94$2.3443,600——
2020-03-16$1.90$2.2927,300——
2020-03-13$2.11$2.546,200——
2020-03-12$2.20$2.5960,100——
2020-03-11$2.21$2.603,300——
2020-03-10$2.28$2.688,100——
2020-03-09$2.21$2.6095,900——
2020-03-06$2.24$2.6412,900——
2020-03-05$2.33$2.743,200——
2020-03-04$2.27$2.674,400——
2020-03-03$2.25$2.6510,800——
2020-03-02$2.25$2.656,600——
2020-02-28$2.29$2.7025,100——
2020-02-27$2.36$2.786,700——
2020-02-26$2.28$2.689,900——
2020-02-25$2.27$2.675,800——
2020-02-24$2.30$2.714,100——
2020-02-21$2.32$2.733,500——
2020-02-20$2.30$2.713,200——
2020-02-19$2.33$2.745,700——
2020-02-18$2.37$2.793,400——
2020-02-14$2.40$2.831,900——
2020-02-13$2.40$2.836,300——
2020-02-12$2.43$2.863,500——
2020-02-11$2.41$2.844,400——
2020-02-10$2.38$2.806,500——
2020-02-07$2.33$2.743,000——
2020-02-06$2.43$2.861,400——
2020-02-05$2.37$2.7923,800——
2020-02-04$2.42$2.855,000——
2020-02-03$2.41$2.846,500——
2020-01-31$2.49$2.9365,500——
2020-01-30$2.44$2.8738,700——
2020-01-29$2.40$2.8310,400——
2020-01-28$2.36$2.788,800——
2020-01-27$2.33$2.7418,300——
2020-01-24$2.37$2.7915,700——
2020-01-23$2.42$2.85200,500——
2020-01-22$2.45$2.8816,400——
2020-01-21$2.34$2.75500——
2020-01-17$2.32$2.733,100——
2020-01-16$2.34$2.754,500——
2020-01-15$2.30$2.719,300——
2020-01-14$2.24$2.646,800——
2020-01-13$2.31$2.7216,400——
2020-01-10$2.30$2.712,300——
2020-01-09$2.26$2.6627,800——
2020-01-08$2.31$2.7282,200——
2020-01-07$2.28$2.686,300——
2020-01-06$2.21$2.603,100——
2020-01-03$2.15$2.5316,700——
2020-01-02$2.21$2.6029,500——