NTIP | Network-1 Techno | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Network-1 Techno (NTIP)

NYSE

$1.62-$0.010 (-0.61%)

Price as of Oct 02, 2026 4:10 PM EDT

$37.3M
Market Cap
11.01%
1-Year Change
Specialty Business Services
Industry

1 Month
+10.09%

Low Price$1.52

High Price$1.63
3 Months
+13.04%

Low Price$1.37

High Price$1.60
1 Year
+11.01%

Low Price$1.19

High Price$1.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	1.60	1.63	1.58	1.63	+1.88%	6,222
10/01/2026	1.60	1.60	1.57	1.60	0.00%	3,437
09/30/2026	1.60	1.62	1.56	1.60	-0.62%	28,972
09/29/2026	1.61	1.61	1.56	1.61	+3.87%	10,934
09/28/2026	1.61	1.61	1.55	1.55	-2.52%	19,320
09/25/2026	1.57	1.60	1.53	1.59	+1.92%	15,481
09/24/2026	1.62	1.62	1.55	1.56	0.00%	14,174
09/23/2026	1.59	1.60	1.55	1.56	-0.64%	8,567
09/22/2026	1.58	1.62	1.57	1.57	+3.29%	48,241
09/21/2026	1.58	1.58	1.52	1.52	-2.56%	7,286
09/18/2026	1.56	1.58	1.53	1.56	+0.65%	11,385
09/17/2026	1.56	1.59	1.50	1.55	+3.33%	18,692
09/17/2026	$0.05 Dividend
09/16/2026	1.56	1.58	1.47	1.50	-2.52%	56,200
09/15/2026	1.56	1.59	1.52	1.54	-1.85%	5,817
09/14/2026	1.52	1.57	1.52	1.57	-0.61%	11,028
09/11/2026	1.56	1.60	1.50	1.58	+1.24%	59,479
09/10/2026	1.55	1.56	1.53	1.56	+1.90%	8,334
09/09/2026	1.59	1.59	1.51	1.53	+0.64%	5,414
09/08/2026	1.53	1.58	1.51	1.52	-1.87%	5,973
09/04/2026	1.55	1.57	1.51	1.55	+0.63%	39,189
09/03/2026	1.49	1.54	1.47	1.54	+3.92%	12,408
09/02/2026	1.49	1.55	1.48	1.48	-2.55%	9,821
09/01/2026	1.50	1.55	1.50	1.52	+1.29%	27,671
08/31/2026	1.48	1.53	1.48	1.50	-0.64%	6,047
08/28/2026	1.51	1.51	1.47	1.51	+1.30%	8,600
08/27/2026	1.48	1.52	1.48	1.49	-1.91%	7,943
08/26/2026	1.49	1.53	1.49	1.52	+1.29%	15,482
08/25/2026	1.50	1.52	1.49	1.50	-0.32%	12,724
08/24/2026	1.52	1.53	1.48	1.50	-0.96%	16,304
08/21/2026	1.50	1.52	1.49	1.52	+0.64%	29,612
08/20/2026	1.47	1.51	1.43	1.51	+2.63%	32,104
08/19/2026	1.50	1.53	1.46	1.47	+0.66%	26,911
08/18/2026	1.47	1.50	1.46	1.46	-0.66%	18,115
08/17/2026	1.53	1.53	1.47	1.47	-1.94%	14,653
08/14/2026	1.50	1.53	1.48	1.50	+0.65%	17,678
08/13/2026	1.48	1.53	1.47	1.49	-1.28%	9,646
08/12/2026	1.47	1.52	1.46	1.51	-0.95%	14,806
08/11/2026	1.50	1.52	1.50	1.52	-0.32%	11,677
08/10/2026	1.53	1.54	1.50	1.53	-0.63%	18,424
08/07/2026	1.57	1.57	1.51	1.54	-1.85%	18,587
08/06/2026	1.55	1.57	1.50	1.57	+1.25%	24,598
08/06/2026	-$0.03 Earnings
08/05/2026	1.56	1.57	1.55	1.55	0.00%	7,421
08/04/2026	1.58	1.58	1.55	1.55	-3.03%	16,013
08/03/2026	1.59	1.60	1.58	1.60	+1.85%	18,968
07/31/2026	1.56	1.59	1.55	1.57	-0.61%	24,768
07/30/2026	1.59	1.59	1.56	1.58	-0.61%	15,738
07/29/2026	1.56	1.59	1.56	1.59	+0.61%	19,937
07/28/2026	1.54	1.59	1.54	1.58	+1.88%	22,928
07/27/2026	1.56	1.57	1.53	1.55	0.00%	9,525
07/24/2026	1.57	1.58	1.55	1.55	-1.84%	40,121
07/23/2026	1.51	1.59	1.50	1.58	+3.82%	89,989
07/22/2026	1.45	1.52	1.45	1.52	+3.29%	66,478
07/21/2026	1.42	1.48	1.41	1.47	+4.11%	118,456
07/20/2026	1.43	1.44	1.40	1.41	-2.01%	36,734
07/17/2026	1.42	1.44	1.40	1.44	+1.36%	61,729
07/16/2026	1.41	1.43	1.41	1.42	-0.68%	5,604
07/15/2026	1.43	1.43	1.42	1.43	+0.68%	5,318
07/14/2026	1.43	1.43	1.41	1.42	+1.38%	3,722
07/13/2026	1.41	1.42	1.39	1.40	+0.69%	8,548
07/10/2026	1.40	1.40	1.38	1.39	-2.04%	30,716
07/09/2026	1.38	1.42	1.38	1.42	+0.68%	12,826
07/08/2026	1.41	1.41	1.39	1.41	+2.82%	47,059
07/07/2026	1.41	1.44	1.35	1.37	-3.40%	333,512
07/06/2026	1.44	1.44	1.41	1.42	-1.34%	10,337
07/02/2026	1.44	1.44	1.42	1.44	+1.36%	13,264
07/01/2026	1.44	1.44	1.41	1.42	0.00%	1,786
06/30/2026	1.42	1.44	1.42	1.42	-1.34%	20,633
06/29/2026	1.41	1.45	1.41	1.44	-0.67%	23,040
06/26/2026	1.42	1.45	1.40	1.45	+3.45%	69,937
06/25/2026	1.41	1.42	1.40	1.40	-1.36%	52,168
06/24/2026	1.43	1.45	1.42	1.42	-2.00%	9,186
06/23/2026	1.40	1.45	1.39	1.45	+1.35%	120,660
06/22/2026	1.42	1.45	1.41	1.43	+0.68%	19,859
06/18/2026	1.43	1.45	1.40	1.42	-1.34%	84,766
06/17/2026	1.44	1.44	1.42	1.44	+1.36%	14,660
06/16/2026	1.43	1.44	1.41	1.42	-0.68%	12,948
06/15/2026	1.47	1.47	1.43	1.43	-0.67%	13,135
06/12/2026	1.43	1.46	1.42	1.44	-0.67%	60,220
06/11/2026	1.43	1.45	1.43	1.45	+0.67%	19,935
06/10/2026	1.42	1.45	1.41	1.44	+2.05%	24,237
06/09/2026	1.43	1.43	1.41	1.41	-1.68%	14,687
06/08/2026	1.41	1.44	1.40	1.44	+1.37%	8,550
06/05/2026	1.40	1.44	1.40	1.42	-1.35%	24,399
06/04/2026	1.43	1.44	1.43	1.44	-1.00%	31,491
06/03/2026	1.45	1.45	1.41	1.45	+1.35%	35,527
06/02/2026	1.44	1.45	1.43	1.43	+0.68%	31,336
06/01/2026	1.47	1.47	1.42	1.42	-0.68%	35,491
05/29/2026	1.43	1.45	1.43	1.43	-0.67%	21,963
05/28/2026	1.47	1.47	1.43	1.44	-0.67%	20,615
05/27/2026	1.42	1.45	1.42	1.45	+0.67%	21,010
05/26/2026	1.45	1.46	1.43	1.44	-0.67%	117,901
05/22/2026	1.43	1.45	1.42	1.45	+1.35%	20,510
05/21/2026	1.43	1.44	1.42	1.43	-1.33%	13,744
05/20/2026	1.43	1.45	1.42	1.45	+2.04%	39,073
05/19/2026	1.41	1.43	1.41	1.42	+0.68%	17,878
05/18/2026	1.43	1.43	1.41	1.41	-1.35%	37,482
05/15/2026	1.42	1.45	1.42	1.43	-1.33%	21,108
05/14/2026	1.42	1.46	1.42	1.45	+2.04%	125,794