Network-1 Technologies, Inc. Common Stock Historical Stock Prices

NTIP 
$3.35
*  
0.10
3.08%
Get NTIP Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading NTIP now
Exchange:AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.30 3.35 3.25 3.35 72,888
12/07/2016 3.3 3.35 3.25 3.35 72,788
12/06/2016 3.15 3.3 3.15 3.25 74,009
12/05/2016 3.25 3.3 3.15 3.2 335,363
12/02/2016 3.1 3.2 3 3.1 46,092
12/01/2016 3.15 3.2 3.075 3.2 106,707
11/30/2016 3 3.2 3 3.1 114,841
11/29/2016 3.1 3.15 2.955 3.05 65,999
11/28/2016 3.05 3.2 2.9 3.05 114,079
11/25/2016 3.05 3.15 3 3.1 51,091
11/23/2016 2.85 3.05 2.85 3 39,975
11/22/2016 3 3.2 2.85 2.85 74,397
11/21/2016 3.1 3.2 2.715 2.95 386,644
11/18/2016 2.8 3 2.745 3 214,437
11/17/2016 2.8 2.8 2.7 2.75 119,475
11/16/2016 2.8 2.8 2.655 2.75 415,547
11/15/2016 2.8 2.8 2.7 2.725 292,143
11/14/2016 2.85 2.85 2.7 2.8 91,143
11/11/2016 2.75 2.8 2.65 2.7 140,427
11/10/2016 2.7 2.75 2.65 2.7 21,510
11/09/2016 2.7 2.7 2.61 2.65 9,945
11/08/2016 2.636 2.7 2.6 2.65 37,133
11/07/2016 2.7 2.7 2.5 2.7 32,823
11/04/2016 2.75 2.75 2.65 2.65 15,024
11/03/2016 2.75 2.75 2.7 2.7 3,857
11/02/2016 2.75 2.75 2.65 2.7 3,906
11/01/2016 2.75 2.75 2.65 2.7 160,531
10/31/2016 2.75 2.75 2.7 2.75 17,449
10/28/2016 2.7 2.79 2.7 2.7101 30,228
10/27/2016 2.8 2.8 2.66 2.7199 27,165
10/26/2016 2.82 2.83 2.72 2.72 28,799
10/25/2016 2.8 2.81 2.7 2.8 66,273
10/24/2016 2.8 2.8 2.75 2.78 33,836
10/21/2016 2.8 2.8 2.75 2.79 24,335
10/20/2016 2.74 2.8 2.7 2.7837 69,273
10/19/2016 2.73 2.79 2.61 2.7299 151,756
10/18/2016 2.71 2.8199 2.61 2.6905 446,727
10/17/2016 2.68 2.73 2.67 2.67 23,569
10/14/2016 2.7 2.74 2.7 2.7 7,722
10/13/2016 2.713 2.75 2.68 2.68 17,696
10/12/2016 2.75 2.75 2.69 2.71 46,841
10/11/2016 2.75 2.75 2.71 2.73 19,071
10/10/2016 2.77 2.77 2.7047 2.7699 38,565
10/07/2016 2.75 2.75 2.69 2.75 16,671
10/06/2016 2.7205 2.75 2.7205 2.75 7,804
10/05/2016 2.77 2.77 2.71 2.7472 18,501
10/04/2016 2.75 2.75 2.7065 2.75 37,583
10/03/2016 2.75 2.77 2.7345 2.75 7,647
09/30/2016 2.7 2.77 2.7 2.73 22,792
09/29/2016 2.75 2.77 2.72 2.72 8,576
09/28/2016 2.77 2.77 2.725 2.77 8,835
09/27/2016 2.77 2.77 2.745 2.77 8,643
09/26/2016 2.76 2.76 2.68 2.76 14,220
09/23/2016 2.71 2.76 2.7 2.72 12,616
09/22/2016 2.68 2.7565 2.68 2.69 5,167
09/21/2016 2.69 2.75 2.6801 2.69 23,851
09/20/2016 2.75 2.76 2.7 2.705 3,936
09/19/2016 2.68 2.7699 2.655 2.73 25,251
09/16/2016 2.7 2.7 2.63 2.7 43,678
09/15/2016 2.7 2.75 2.62 2.66 15,869
09/14/2016 2.71 2.7374 2.659 2.68 67,487
09/13/2016 2.68 2.77 2.68 2.69 19,116
09/12/2016 2.81 2.81 2.67 2.7 19,164
09/09/2016 2.75 2.8 2.65 2.77 49,250
09/08/2016 2.71 2.8 2.71 2.78 32,550
09/07/2016 2.74 2.75 2.66 2.66 48,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?