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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.82$3.596,600——
2021-12-30$2.82$3.599,600——
2021-12-29$2.86$3.6489,200——
2021-12-28$2.92$3.725,500——
2021-12-27$2.93$3.73286,900——
2021-12-23$2.96$3.7741,100——
2021-12-22$2.88$3.6742,200——
2021-12-21$2.88$3.6721,700——
2021-12-20$2.69$3.43133,400——
2021-12-17$2.70$3.446,200——
2021-12-16$2.70$3.4422,600——
2021-12-15$2.68$3.4120,700——
2021-12-14$2.64$3.3621,100——
2021-12-13$2.70$3.4414,200——
2021-12-10$2.80$3.5716,000——
2021-12-09$2.77$3.5333,400——
2021-12-08$2.77$3.534,100——
2021-12-07$2.77$3.5337,500——
2021-12-06$2.74$3.4911,100——
2021-12-03$2.75$3.5026,800——
2021-12-02$2.82$3.595,600——
2021-12-01$2.81$3.5820,500——
2021-11-30$2.81$3.5810,400——
2021-11-29$2.81$3.5857,000——
2021-11-26$2.71$3.4516,200——
2021-11-24$2.83$3.6025,800——
2021-11-23$2.81$3.5841,100——
2021-11-22$2.72$3.4617,800——
2021-11-19$2.75$3.5036,200——
2021-11-18$2.72$3.4656,400——
2021-11-17$2.81$3.5839,100——
2021-11-16$2.79$3.5587,700——
2021-11-15$2.89$3.68242,100——
2021-11-12$2.86$3.64410,900——
2021-11-11$2.87$3.6615,300——
2021-11-10$2.92$3.72700——
2021-11-09$2.90$3.691,300——
2021-11-08$3.01$3.8314,200——
2021-11-05$2.90$3.696,800——
2021-11-04$2.87$3.6612,300——
2021-11-03$2.86$3.642,300——
2021-11-02$2.90$3.6911,200——
2021-11-01$2.86$3.6413,400——
2021-10-29$2.81$3.5826,600——
2021-10-28$2.89$3.685,900——
2021-10-27$2.85$3.6351,100——
2021-10-26$2.93$3.733,400——
2021-10-25$2.88$3.6714,400——
2021-10-22$2.90$3.6911,900——
2021-10-21$2.97$3.781,200——
2021-10-20$2.96$3.771,000——
2021-10-19$2.95$3.761,400——
2021-10-18$2.95$3.763,800——
2021-10-15$2.91$3.713,500——
2021-10-14$2.91$3.713,800——
2021-10-13$2.92$3.723,700——
2021-10-12$2.95$3.7612,600——
2021-10-11$2.95$3.7614,100——
2021-10-08$2.96$3.771,800——
2021-10-07$2.96$3.771,700——
2021-10-06$2.98$3.801,200——
2021-10-05$3.03$3.861,900——
2021-10-04$2.98$3.8013,000——
2021-10-01$3.02$3.8520,000——
2021-09-30$2.97$3.784,900——
2021-09-29$2.96$3.772,400——
2021-09-28$2.96$3.776,100——
2021-09-27$2.99$3.818,400——
2021-09-24$2.95$3.765,200——
2021-09-23$2.96$3.7722,700——
2021-09-22$2.99$3.814,600——
2021-09-21$2.94$3.7416,700——
2021-09-20$2.97$3.7838,200——
2021-09-17$3.03$3.8030,200——
2021-09-16$3.00$3.7623,900——
2021-09-15$3.04$3.8120,900——
2021-09-14$3.05$3.827,000——
2021-09-13$3.05$3.8217,000——
2021-09-10$3.00$3.7613,300——
2021-09-09$3.05$3.824,800——
2021-09-08$3.03$3.807,300——
2021-09-07$3.08$3.8612,500——
2021-09-03$3.07$3.859,400——
2021-09-02$3.08$3.8623,700——
2021-09-01$3.13$3.924,600——
2021-08-31$3.11$3.906,700——
2021-08-30$3.14$3.9310,900——
2021-08-27$3.11$3.9018,000——
2021-08-26$3.12$3.9114,700——
2021-08-25$3.09$3.8721,200——
2021-08-24$3.10$3.8818,000——
2021-08-23$3.08$3.8614,800——
2021-08-20$3.05$3.8294,200——
2021-08-19$2.96$3.7136,000——
2021-08-18$2.99$3.7526,400——
2021-08-17$3.02$3.7822,300——
2021-08-16$3.00$3.7622,600——
2021-08-13$3.02$3.7810,800——
2021-08-12$3.04$3.812,400——
2021-08-11$3.03$3.8030,700——
2021-08-10$3.02$3.7812,600——
2021-08-09$2.99$3.7588,300——
2021-08-06$3.03$3.8042,700——
2021-08-05$3.04$3.818,700——
2021-08-04$3.01$3.7722,300——
2021-08-03$3.03$3.8029,200——
2021-08-02$3.08$3.8626,900——
2021-07-30$3.02$3.7814,900——
2021-07-29$3.04$3.8131,900——
2021-07-28$3.04$3.81110,900——
2021-07-27$3.00$3.761,420,700——
2021-07-26$3.37$4.223,900——
2021-07-23$3.37$4.22400——
2021-07-22$3.36$4.211,300——
2021-07-21$3.27$4.105,100——
2021-07-20$3.25$4.0710,900——
2021-07-19$3.30$4.136,500——
2021-07-16$3.26$4.086,100——
2021-07-15$3.36$4.217,600——
2021-07-14$3.27$4.1048,900——
2021-07-13$3.33$4.174,100——
2021-07-12$3.29$4.12400——
2021-07-09$3.29$4.123,200——
2021-07-08$3.39$4.253,100——
2021-07-07$3.25$4.076,000——
2021-07-06$3.25$4.071,500——
2021-07-02$3.35$4.208,200——
2021-07-01$3.37$4.225,200——
2021-06-30$3.26$4.0853,600——
2021-06-29$3.40$4.265,200——
2021-06-28$3.42$4.2816,300——
2021-06-25$3.23$4.0559,900——
2021-06-24$3.53$4.422,500——
2021-06-23$3.55$4.453,300——
2021-06-22$3.59$4.5023,200——
2021-06-21$3.52$4.4136,300——
2021-06-18$3.70$4.639,100——
2021-06-17$3.70$4.6319,700——
2021-06-16$3.80$4.7639,100——
2021-06-15$3.51$4.4012,400——
2021-06-14$3.53$4.428,800——
2021-06-11$3.73$4.6713,500——
2021-06-10$3.68$4.618,300——
2021-06-09$3.65$4.5745,500——
2021-06-08$3.66$4.5896,700——
2021-06-07$3.63$4.5542,800——
2021-06-04$3.42$4.284,500——
2021-06-03$3.40$4.265,600——
2021-06-02$3.36$4.2125,600——
2021-06-01$3.32$4.1612,200——
2021-05-28$3.34$4.181,000——
2021-05-27$3.35$4.20800——
2021-05-26$3.27$4.102,500——
2021-05-25$3.25$4.0723,600——
2021-05-24$3.29$4.1252,200——
2021-05-21$3.34$4.1810,300——
2021-05-20$3.25$4.071,500——
2021-05-19$3.24$4.066,700——
2021-05-18$3.22$4.0342,600——
2021-05-17$3.20$4.0113,300——
2021-05-14$3.20$4.0115,200——
2021-05-13$3.19$4.0010,800——
2021-05-12$3.18$3.9815,700——
2021-05-11$3.21$4.0220,700——
2021-05-10$3.18$3.9823,900——
2021-05-07$3.28$4.1150,300——
2021-05-06$3.19$4.005,500——
2021-05-05$3.20$4.0110,100——
2021-05-04$3.25$4.0718,700——
2021-05-03$3.28$4.1110,600——
2021-04-30$3.26$4.0810,900——
2021-04-29$3.26$4.0816,200——
2021-04-28$3.26$4.088,800——
2021-04-27$3.37$4.224,600——
2021-04-26$3.32$4.1613,200——
2021-04-23$3.37$4.2212,200——
2021-04-22$3.33$4.1714,600——
2021-04-21$3.32$4.1614,500——
2021-04-20$3.29$4.12193,000——
2021-04-19$3.31$4.1522,600——
2021-04-16$3.32$4.163,400——
2021-04-15$3.36$4.215,900——
2021-04-14$3.39$4.257,000——
2021-04-13$3.31$4.157,100——
2021-04-12$3.30$4.1330,400——
2021-04-09$3.33$4.1732,800——
2021-04-08$3.33$4.1768,900——
2021-04-07$3.34$4.187,800——
2021-04-06$3.37$4.2212,100——
2021-04-05$3.45$4.3222,300——
2021-04-01$3.36$4.2124,500——
2021-03-31$3.12$3.9111,600——
2021-03-30$3.10$3.881,800——
2021-03-29$3.13$3.923,100——
2021-03-26$3.16$3.964,300——
2021-03-25$3.16$3.9637,100——
2021-03-24$3.32$4.167,100——
2021-03-23$3.29$4.125,300——
2021-03-22$3.36$4.213,300——
2021-03-19$3.36$4.2122,200——
2021-03-18$3.40$4.2610,500——
2021-03-17$3.16$3.963,800——
2021-03-16$3.26$4.0813,900——
2021-03-15$3.30$4.137,900——
2021-03-12$3.29$4.0618,700——
2021-03-11$3.32$4.1016,000——
2021-03-10$3.38$4.1716,500——
2021-03-09$3.30$4.078,000——
2021-03-08$3.27$4.0320,400——
2021-03-05$3.00$3.7049,300——
2021-03-04$3.23$3.984,200——
2021-03-03$3.24$4.0019,500——
2021-03-02$3.40$4.191,800——
2021-03-01$3.37$4.1611,500——
2021-02-26$3.31$4.081,900——
2021-02-25$3.38$4.173,400——
2021-02-24$3.48$4.294,800——
2021-02-23$3.51$4.3326,000——
2021-02-22$3.64$4.4921,800——
2021-02-19$3.75$4.6339,500——
2021-02-18$3.60$4.4431,700——
2021-02-17$3.61$4.4548,900——
2021-02-16$3.80$4.69216,900——
2021-02-12$3.63$4.4812,700——
2021-02-11$3.68$4.5426,100——
2021-02-10$3.82$4.7138,300——
2021-02-09$3.56$4.3915,400——
2021-02-08$3.49$4.3114,100——
2021-02-05$3.44$4.247,700——
2021-02-04$3.49$4.3110,400——
2021-02-03$3.48$4.295,600——
2021-02-02$3.44$4.241,000——
2021-02-01$3.50$4.328,100——
2021-01-29$3.50$4.328,000——
2021-01-28$3.64$4.499,100——
2021-01-27$3.70$4.5610,600——
2021-01-26$3.75$4.639,300——
2021-01-25$3.85$4.7511,600——
2021-01-22$3.76$4.649,100——
2021-01-21$3.77$4.653,500——
2021-01-20$3.80$4.6914,300——
2021-01-19$3.75$4.6314,000——
2021-01-15$3.75$4.636,900——
2021-01-14$3.79$4.6826,800——
2021-01-13$3.78$4.663,700——
2021-01-12$3.74$4.613,500——
2021-01-11$3.74$4.617,000——
2021-01-08$3.72$4.5924,100——
2021-01-07$3.74$4.6126,100——
2021-01-06$3.65$4.507,000——
2021-01-05$3.78$4.6624,200——
2021-01-04$3.80$4.6966,300——