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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.18$3.0214,300——
2023-12-28$2.20$3.052,000——
2023-12-27$2.18$3.02600——
2023-12-26$2.20$3.052,700——
2023-12-22$2.20$3.056,500——
2023-12-21$2.19$3.042,500——
2023-12-20$2.22$3.083,900——
2023-12-19$2.21$3.065,700——
2023-12-18$2.17$3.018,500——
2023-12-15$2.15$2.985,800——
2023-12-14$2.21$3.063,700——
2023-12-13$2.18$3.028,900——
2023-12-12$2.12$2.9411,200——
2023-12-11$2.17$3.012,000——
2023-12-08$2.21$3.0614,700——
2023-12-07$2.21$3.065,100——
2023-12-06$2.18$3.026,200——
2023-12-05$2.19$3.047,000——
2023-12-04$2.20$3.054,900——
2023-12-01$2.16$2.994,800——
2023-11-30$2.20$3.0531,900——
2023-11-29$2.21$3.067,800——
2023-11-28$2.15$2.9812,100——
2023-11-27$2.12$2.9411,400——
2023-11-24$2.19$3.047,700——
2023-11-22$2.20$3.055,400——
2023-11-21$2.15$2.9810,800——
2023-11-20$2.18$3.026,200——
2023-11-17$2.17$3.018,000——
2023-11-16$2.16$2.9912,500——
2023-11-15$2.17$3.018,400——
2023-11-14$2.19$3.0416,100——
2023-11-13$2.24$3.1010,100——
2023-11-10$2.12$2.9411,700——
2023-11-09$2.12$2.9422,900——
2023-11-08$2.16$2.9915,800——
2023-11-07$2.12$2.9412,300——
2023-11-06$2.15$2.9823,100——
2023-11-03$2.12$2.9458,800——
2023-11-02$2.18$3.027,700——
2023-11-01$2.14$2.973,200——
2023-10-31$2.25$3.1220,200——
2023-10-30$2.16$2.9917,000——
2023-10-27$2.12$2.9415,400——
2023-10-26$2.14$2.977,700——
2023-10-25$2.17$3.0120,300——
2023-10-24$2.17$3.0110,700——
2023-10-23$2.15$2.983,300——
2023-10-20$2.15$2.985,400——
2023-10-19$2.15$2.987,400——
2023-10-18$2.16$2.9915,200——
2023-10-17$2.15$2.9824,600——
2023-10-16$2.09$2.9017,500——
2023-10-13$2.22$3.084,400——
2023-10-12$2.25$3.121,300——
2023-10-11$2.25$3.1219,500——
2023-10-10$2.20$3.051,500——
2023-10-09$2.27$3.155,700——
2023-10-06$2.28$3.16700——
2023-10-05$2.25$3.127,600——
2023-10-04$2.27$3.152,800——
2023-10-03$2.26$3.1311,700——
2023-10-02$2.40$3.335,500——
2023-09-29$2.34$3.244,100——
2023-09-28$2.33$3.231,100——
2023-09-27$2.33$3.2323,400——
2023-09-26$2.49$3.456,100——
2023-09-25$2.45$3.402,700——
2023-09-22$2.50$3.467,200——
2023-09-21$2.54$3.521,200——
2023-09-20$2.37$3.282,200——
2023-09-19$2.49$3.456,800——
2023-09-18$2.50$3.4610,500——
2023-09-15$2.51$3.41131,000——
2023-09-14$2.34$3.1816,000——
2023-09-13$2.31$3.1411,700——
2023-09-12$2.32$3.153,900——
2023-09-11$2.31$3.1410,900——
2023-09-08$2.30$3.121,400——
2023-09-07$2.33$3.1618,300——
2023-09-06$2.22$3.0211,800——
2023-09-05$2.22$3.02280,700——
2023-09-01$2.12$2.882,800——
2023-08-31$2.15$2.922,300——
2023-08-30$2.20$2.99800——
2023-08-29$2.15$2.92100——
2023-08-28$2.19$2.975,900——
2023-08-25$2.17$2.953,800——
2023-08-24$2.20$2.992,300——
2023-08-23$2.16$2.93800——
2023-08-22$2.18$2.961,100——
2023-08-21$2.15$2.923,700——
2023-08-18$2.15$2.922,600——
2023-08-17$2.19$2.974,400——
2023-08-16$2.21$3.000——
2023-08-15$2.21$3.003,400——
2023-08-14$2.21$3.00600——
2023-08-11$2.20$2.993,900——
2023-08-10$2.22$3.023,000——
2023-08-09$2.15$2.9265,900——
2023-08-08$2.22$3.024,900——
2023-08-07$2.17$2.952,100——
2023-08-04$2.25$3.0630,600——
2023-08-03$2.21$3.0016,100——
2023-08-02$2.29$3.11600——
2023-08-01$2.23$3.035,600——
2023-07-31$2.20$2.992,200——
2023-07-28$2.23$3.032,600——
2023-07-27$2.24$3.041,900——
2023-07-26$2.30$3.12600——
2023-07-25$2.23$3.034,100——
2023-07-24$2.25$3.06800——
2023-07-21$2.23$3.032,900——
2023-07-20$2.25$3.061,000——
2023-07-19$2.32$3.151,400——
2023-07-18$2.32$3.1522,500——
2023-07-17$2.22$3.0213,900——
2023-07-14$2.32$3.151,300——
2023-07-13$2.40$3.263,100——
2023-07-12$2.35$3.191,800——
2023-07-11$2.34$3.18101,000——
2023-07-10$2.30$3.1211,700——
2023-07-07$2.40$3.2617,400——
2023-07-06$2.34$3.183,900——
2023-07-05$2.35$3.191,700——
2023-07-03$2.33$3.161,700——
2023-06-30$2.31$3.1410,700——
2023-06-29$2.30$3.1212,400——
2023-06-28$2.24$3.0412,300——
2023-06-27$2.23$3.031,000——
2023-06-26$2.16$2.938,100——
2023-06-23$2.12$2.8831,300——
2023-06-22$2.21$3.009,200——
2023-06-21$2.27$3.089,900——
2023-06-20$2.31$3.1411,800——
2023-06-16$2.24$3.045,500——
2023-06-15$2.21$3.009,600——
2023-06-14$2.26$3.075,100——
2023-06-13$2.21$3.004,500——
2023-06-12$2.21$3.007,300——
2023-06-09$2.20$2.996,000——
2023-06-08$2.25$3.063,100——
2023-06-07$2.20$2.994,000——
2023-06-06$2.28$3.105,100——
2023-06-05$2.25$3.063,000——
2023-06-02$2.28$3.102,900——
2023-06-01$2.25$3.06600——
2023-05-31$2.20$2.9911,600——
2023-05-30$2.26$3.077,400——
2023-05-26$2.29$3.113,200——
2023-05-25$2.25$3.061,700——
2023-05-24$2.34$3.181,200——
2023-05-23$2.25$3.06800——
2023-05-22$2.27$3.08900——
2023-05-19$2.30$3.121,600——
2023-05-18$2.31$3.142,400——
2023-05-17$2.34$3.1817,200——
2023-05-16$2.30$3.124,500——
2023-05-15$2.31$3.141,000——
2023-05-12$2.26$3.071,900——
2023-05-11$2.34$3.182,100——
2023-05-10$2.35$3.1910,100——
2023-05-09$2.25$3.069,500——
2023-05-08$2.19$2.970——
2023-05-05$2.19$2.973,500——
2023-05-04$2.20$2.99600——
2023-05-03$2.15$2.924,800——
2023-05-02$2.23$3.0311,400——
2023-05-01$2.10$2.853,300——
2023-04-28$2.10$2.857,300——
2023-04-27$2.12$2.882,000——
2023-04-26$2.14$2.911,200——
2023-04-25$2.10$2.851,200——
2023-04-24$2.17$2.951,000——
2023-04-21$2.17$2.951,100——
2023-04-20$2.17$2.951,400——
2023-04-19$2.20$2.9910,400——
2023-04-18$2.21$3.00900——
2023-04-17$2.21$3.009,000——
2023-04-14$2.23$3.036,400——
2023-04-13$2.24$3.044,200——
2023-04-12$2.25$3.063,600——
2023-04-11$2.24$3.048,700——
2023-04-10$2.20$2.9913,200——
2023-04-06$2.17$2.95500——
2023-04-05$2.13$2.89400——
2023-04-04$2.14$2.915,000——
2023-04-03$2.18$2.963,500——
2023-03-31$2.15$2.925,000——
2023-03-30$2.17$2.954,300——
2023-03-29$2.10$2.852,800——
2023-03-28$2.12$2.883,700——
2023-03-27$2.16$2.935,400——
2023-03-24$2.17$2.9520,500——
2023-03-23$2.10$2.8510,700——
2023-03-22$2.12$2.8818,800——
2023-03-21$2.11$2.872,700——
2023-03-20$2.13$2.8921,100——
2023-03-17$2.11$2.8716,100——
2023-03-16$2.15$2.927,300——
2023-03-15$2.14$2.9135,900——
2023-03-14$2.12$2.8833,300——
2023-03-13$2.19$2.9127,800——
2023-03-10$2.17$2.8812,700——
2023-03-09$2.19$2.912,100——
2023-03-08$2.20$2.922,400——
2023-03-07$2.17$2.8838,100——
2023-03-06$2.25$2.9939,100——
2023-03-03$2.25$2.995,400——
2023-03-02$2.20$2.9259,600——
2023-03-01$2.16$2.8711,600——
2023-02-28$2.22$2.9529,500——
2023-02-27$2.30$3.0526,800——
2023-02-24$2.24$2.978,800——
2023-02-23$2.30$3.0512,400——
2023-02-22$2.21$2.9310,900——
2023-02-21$2.26$3.0027,100——
2023-02-17$2.30$3.0520,300——
2023-02-16$2.35$3.12341,300——
2023-02-15$2.21$2.9312,000——
2023-02-14$2.23$2.968,100——
2023-02-13$2.17$2.8848,800——
2023-02-10$2.22$2.95700——
2023-02-09$2.29$3.043,700——
2023-02-08$2.28$3.031,600——
2023-02-07$2.24$2.975,300——
2023-02-06$2.27$3.012,100——
2023-02-03$2.19$2.916,600——
2023-02-02$2.24$2.971,800——
2023-02-01$2.20$2.925,300——
2023-01-31$2.23$2.9613,700——
2023-01-30$2.20$2.928,500——
2023-01-27$2.22$2.952,600——
2023-01-26$2.22$2.951,500——
2023-01-25$2.25$2.991,600——
2023-01-24$2.26$3.009,500——
2023-01-23$2.20$2.923,600——
2023-01-20$2.22$2.959,000——
2023-01-19$2.23$2.961,100——
2023-01-18$2.17$2.881,600——
2023-01-17$2.21$2.9312,300——
2023-01-13$2.28$3.031,000——
2023-01-12$2.27$3.012,000——
2023-01-11$2.27$3.012,800——
2023-01-10$2.22$2.952,700——
2023-01-09$2.25$2.994,800——
2023-01-06$2.23$2.96400——
2023-01-05$2.23$2.963,600——
2023-01-04$2.23$2.9617,300——
2023-01-03$2.25$2.992,200——