Network 1 Technologies Inc (NTIP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 14.7540983607 | 1.22 | 1.4 | 1.22 | 194672 | 1.37518759 | CS |
| 4 | 0.03 | 2.1897810219 | 1.37 | 1.4 | 1.22 | 58537 | 1.35929145 | CS |
| 12 | 0.03 | 2.1897810219 | 1.37 | 1.4499 | 1.22 | 48521 | 1.33757466 | CS |
| 26 | -0.2 | -12.5 | 1.6 | 1.78 | 1.22 | 30617 | 1.39198175 | CS |
| 52 | -0.79 | -36.0730593607 | 2.19 | 2.25 | 1.22 | 23282 | 1.56999311 | CS |
| 156 | -1.56 | -52.7027027027 | 2.96 | 2.97 | 1.22 | 17247 | 2.01689027 | CS |
| 260 | -0.78 | -35.7798165138 | 2.18 | 4.15 | 1.22 | 20597 | 2.42881825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 1.3799999 | 0.04 | 2.66 | 1.35 | 1.4 | 1.29 | 724535 |
| 1735077840 | 1.3443 | 0.03 | 2.62 | 1.31 | 1.37 | 1.3 | 14432 |
| 1734996600 | 1.31 | 0.03 | 2.34 | 1.26 | 1.3173 | 1.23 | 24660 |
| 1734737400 | 1.28 | 0.01 | 0.79 | 1.22 | 1.31 | 1.22 | 15064 |
| 1734651000 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3 | 1.22 | 26553 |
| 1734564600 | 1.26 | -0.06 | -4.55 | 1.3 | 1.3047 | 1.26 | 18480 |
| 1734478200 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.28 | 14962 |
| 1734391800 | 1.3 | 0.02 | 1.56 | 1.3 | 1.32 | 1.28 | 23293 |
| 1734132600 | 1.28 | -0.04 | -3.03 | 1.28 | 1.3001 | 1.28 | 1320 |
| 1734046200 | 1.32 | -0.03 | -2.22 | 1.3799999 | 1.3799999 | 1.2501 | 110173 |
| 1733959800 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3989 | 1.335 | 41265 |
| 1733873400 | 1.36 | 0.02 | 1.49 | 1.37 | 1.4 | 1.33 | 45937 |
| 1733787000 | 1.34 | 0.04 | 3.08 | 1.29 | 1.36 | 1.29 | 2609 |
| 1733527800 | 1.3 | -0.03 | -2.26 | 1.31 | 1.35 | 1.29 | 13538 |
| 1733441400 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.32 | 3423 |
| 1733355000 | 1.35 | 0.01 | 0.75 | 1.31 | 1.3698999 | 1.31 | 5384 |
| 1733268600 | 1.34 | 0.01 | 0.75 | 1.32 | 1.34 | 1.32 | 2398 |
| 1733182200 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3799999 | 1.32 | 15806 |
| 1732917840 | 1.37 | 0.03 | 2.24 | 1.37 | 1.3899999 | 1.35 | 8508 |
| 1732750200 | 1.34 | 0.01 | 0.75 | 1.34 | 1.36 | 1.32 | 5621 |
| 1732663800 | 1.33 | -0.01 | -0.75 | 1.35 | 1.35 | 1.31 | 5018 |
| 1732577400 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3899999 | 1.34 | 15608 |
| 1732318200 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.3899999 | 1.35 | 9935 |
| 1732231800 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3899999 | 1.35 | 15342 |
| 1732145400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.3899999 | 1.32 | 12590 |
| 1732059000 | 1.32 | -0.01 | -0.75 | 1.35 | 1.3899999 | 1.3 | 52093 |
| 1731972600 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3799999 | 1.29 | 33006 |
| 1731713400 | 1.34 | -0.01 | -0.74 | 1.36 | 1.36 | 1.29 | 3618 |
| 1731627000 | 1.35 | 0.03 | 2.27 | 1.33 | 1.35 | 1.29 | 369347 |
| 1731540600 | 1.32 | 0.02 | 1.54 | 1.31 | 1.3501 | 1.3093999 | 202110 |
| 1731454200 | 1.3 | 0 | 0.00 | 1.31 | 1.33 | 1.3 | 6928 |
| 1731367800 | 1.3 | -0.01 | -0.46 | 1.31 | 1.32 | 1.2901 | 9455 |
| 1731108600 | 1.30596 | 0.02 | 1.24 | 1.29 | 1.3101 | 1.28 | 9646 |
| 1731022200 | 1.29 | 0.01 | 0.78 | 1.29 | 1.3123 | 1.28 | 33791 |
| 1730935800 | 1.28 | 0 | 0.00 | 1.29 | 1.34 | 1.27 | 50864 |
| 1730849400 | 1.28 | 0 | 0.00 | 1.3 | 1.35 | 1.28 | 14012 |
| 1730763000 | 1.28 | 0 | 0.00 | 1.34 | 1.34 | 1.28 | 11004 |
| 1730500200 | 1.28 | -0.02 | -1.54 | 1.29 | 1.3 | 1.27 | 5857 |
| 1730413800 | 1.3 | 0.01 | 0.78 | 1.28 | 1.31 | 1.2601 | 16446 |
| 1730327400 | 1.29 | 0.01 | 0.78 | 1.3 | 1.31 | 1.29 | 3932 |
| 1730241000 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.28 | 8075 |
| 1730154600 | 1.3 | -0.02 | -1.52 | 1.34 | 1.35 | 1.29 | 58725 |
| 1729895400 | 1.32 | -0.03 | -2.22 | 1.33 | 1.37 | 1.32 | 36784 |
| 1729809000 | 1.35 | 0.01 | 0.75 | 1.34 | 1.36 | 1.3 | 26211 |
| 1729722600 | 1.34 | 0.05 | 3.88 | 1.29 | 1.34 | 1.29 | 71955 |
| 1729636200 | 1.29 | 0.03 | 2.38 | 1.28 | 1.3028 | 1.27 | 28575 |
| 1729549800 | 1.26 | -0.07 | -5.26 | 1.34 | 1.3499 | 1.26 | 20516 |
| 1729290600 | 1.33 | -0.02 | -1.48 | 1.36 | 1.3899999 | 1.33 | 3527 |
| 1729204200 | 1.35 | 0.06 | 4.65 | 1.29 | 1.35 | 1.27 | 25481 |
| 1729117800 | 1.29 | 0.04 | 3.20 | 1.24 | 1.3 | 1.24 | 67995 |
| 1729031400 | 1.25 | -0.03 | -2.34 | 1.28 | 1.2999 | 1.24 | 123477 |
| 1728945000 | 1.28 | -0.06 | -4.48 | 1.33 | 1.3628 | 1.27 | 104303 |
| 1728685800 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3863 | 1.34 | 20004 |
| 1728599400 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3899999 | 1.35 | 29863 |
| 1728513000 | 1.37 | -0.06 | -3.87 | 1.36 | 1.4 | 1.35 | 65231 |
| 1728426600 | 1.4251 | 0.06 | 4.08 | 1.3799999 | 1.4499 | 1.3799999 | 24893 |
| 1728340200 | 1.3693 | -0.01 | -0.78 | 1.41 | 1.4108 | 1.36 | 54076 |
| 1728081000 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.36 | 48863 |
| 1727994600 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3999 | 1.37 | 24283 |
| 1727908200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.41 | 1.37 | 33861 |
| 1727821800 | 1.4 | 0 | 0.00 | 1.4 | 1.47 | 1.3799999 | 56297 |
| 1727735400 | 1.4 | -0.04 | -2.78 | 1.46 | 1.4728 | 1.36 | 27509 |
| 1727476200 | 1.44 | -0.01 | -0.69 | 1.46 | 1.4968999 | 1.4 | 30531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
