Network 1 Technologies Inc (NTIP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.793650793651 | 1.26 | 1.28 | 1.17 | 30182 | 1.21652533 | CS |
| 4 | -0.06 | -4.51127819549 | 1.33 | 1.4 | 1.17 | 12577 | 1.24866398 | CS |
| 12 | -0.13 | -9.28571428571 | 1.4 | 1.42 | 1.17 | 13675 | 1.33278724 | CS |
| 26 | 0.03 | 2.41935483871 | 1.24 | 1.47 | 1.17 | 29067 | 1.34523473 | CS |
| 52 | -0.75 | -37.1287128713 | 2.02 | 2.04 | 1.17 | 25331 | 1.46206742 | CS |
| 156 | -1.2 | -48.5829959514 | 2.47 | 2.6 | 1.17 | 16594 | 1.85614935 | CS |
| 260 | -1.03 | -44.7826086957 | 2.3 | 4.15 | 1.17 | 20405 | 2.38946984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744756200 | 1.27 | 0.03 | 2.64 | 1.22 | 1.27 | 1.22 | 4800 |
| 1744669800 | 1.2373 | 0.01 | 0.59 | 1.27 | 1.28 | 1.2007 | 23943 |
| 1744410600 | 1.23 | 0.05 | 4.24 | 1.18 | 1.28 | 1.18 | 6148 |
| 1744324200 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.17 | 59341 |
| 1744237800 | 1.24 | -0.01 | -0.80 | 1.26 | 1.28 | 1.17 | 56679 |
| 1744151400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.2638 | 1.25 | 7546 |
| 1744065000 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.2 | 13920 |
| 1743805800 | 1.26 | -0.03 | -2.33 | 1.31 | 1.31 | 1.26 | 5873 |
| 1743719400 | 1.29 | 0 | 0.00 | 1.26 | 1.35 | 1.26 | 6582 |
| 1743633000 | 1.29 | -0.01 | -0.91 | 1.27 | 1.34 | 1.27 | 23896 |
| 1743546600 | 1.3019 | 0 | 0.15 | 1.31 | 1.3325 | 1.28 | 1974 |
| 1743460200 | 1.3 | -0.01 | -0.76 | 1.34 | 1.3899 | 1.26 | 8266 |
| 1743201000 | 1.31 | -0.01 | -0.76 | 1.3899999 | 1.3899999 | 1.31 | 9572 |
| 1743114600 | 1.32 | -0 | -0.10 | 1.32 | 1.3899999 | 1.32 | 4209 |
| 1743028200 | 1.3213 | -0.06 | -4.25 | 1.3799999 | 1.3799999 | 1.3012 | 2199 |
| 1742941800 | 1.3799999 | 0.04 | 2.99 | 1.33 | 1.3799999 | 1.33 | 205 |
| 1742855400 | 1.34 | -0.05 | -3.60 | 1.4 | 1.4 | 1.3201 | 7897 |
| 1742596200 | 1.3899999 | 0.02 | 1.46 | 1.33 | 1.3899999 | 1.3 | 3976 |
| 1742509800 | 1.37 | 0.04 | 3.01 | 1.3085 | 1.37 | 1.3085 | 2559 |
| 1742423400 | 1.33 | 0.02 | 1.53 | 1.33 | 1.33 | 1.31 | 1950 |
| 1742337000 | 1.31 | -0.01 | -0.76 | 1.37 | 1.37 | 1.31 | 10974 |
| 1742250600 | 1.32 | -0.03 | -1.86 | 1.35 | 1.35 | 1.32 | 8277 |
| 1741991400 | 1.345 | -0.02 | -1.10 | 1.36 | 1.37 | 1.34 | 16339 |
| 1741905000 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.36 | 4824 |
| 1741818600 | 1.37 | 0 | 0.05 | 1.36 | 1.37 | 1.36 | 7206 |
| 1741732200 | 1.3693 | 0.01 | 0.68 | 1.36 | 1.3693 | 1.36 | 294 |
| 1741645800 | 1.36 | 0.01 | 0.37 | 1.3799999 | 1.3799999 | 1.36 | 6756 |
| 1741390200 | 1.355 | 0 | 0.37 | 1.33 | 1.37 | 1.33 | 5585 |
| 1741303800 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.3799999 | 1.34 | 11524 |
| 1741217400 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.33 | 7743 |
| 1741131000 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.3799999 | 1.34 | 33808 |
| 1741044600 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.36 | 10680 |
| 1740785400 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.3999 | 1.36 | 14548 |
| 1740699000 | 1.4 | 0 | 0.00 | 1.3899999 | 1.41 | 1.345 | 22390 |
| 1740612600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.3899999 | 8020 |
| 1740526200 | 1.3899999 | 0.01 | 0.68 | 1.4 | 1.4 | 1.36 | 47383 |
| 1740439800 | 1.3806 | 0 | 0.04 | 1.3799999 | 1.3899999 | 1.3799999 | 16635 |
| 1740180600 | 1.3799999 | -0.03 | -1.78 | 1.42 | 1.42 | 1.3799999 | 5337 |
| 1740094200 | 1.405 | 0.01 | 1.06 | 1.3899999 | 1.42 | 1.3899999 | 11579 |
| 1740007800 | 1.3902 | 0.03 | 2.22 | 1.37 | 1.41 | 1.37 | 61898 |
| 1739921400 | 1.36 | -0.03 | -1.81 | 1.34 | 1.4 | 1.34 | 43067 |
| 1739575800 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.4 | 1.3799999 | 15522 |
| 1739489400 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3955 | 1.36 | 34259 |
| 1739403000 | 1.3799999 | -0 | -0.01 | 1.4 | 1.4 | 1.3799999 | 4341 |
| 1739316600 | 1.3801 | 0.02 | 1.38 | 1.36 | 1.4 | 1.36 | 4421 |
| 1739230200 | 1.3613 | -0 | -0.27 | 1.35 | 1.3799999 | 1.35 | 7688 |
| 1738971000 | 1.365 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.35 | 22750 |
| 1738884600 | 1.375 | 0.02 | 1.85 | 1.37 | 1.3799999 | 1.36 | 2890 |
| 1738798200 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.35 | 13015 |
| 1738711800 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3798999 | 1.36 | 5798 |
| 1738625400 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.35 | 9289 |
| 1738366200 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3614 | 1.35 | 1957 |
| 1738279800 | 1.37 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.37 | 10262 |
| 1738193400 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 11302 |
| 1738107000 | 1.37 | 0 | 0.12 | 1.35 | 1.37 | 1.35 | 9425 |
| 1738020600 | 1.3683 | -0 | -0.12 | 1.35 | 1.385 | 1.35 | 21546 |
| 1737761400 | 1.37 | 0.02 | 1.48 | 1.4 | 1.4 | 1.3501 | 6266 |
| 1737675000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588600 | 1.35 | -0.01 | -0.74 | 1.4 | 1.4 | 1.35 | 5993 |
| 1737502200 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.35 | 10858 |
| 1737156600 | 1.3799999 | 0.02 | 1.28 | 1.41 | 1.41 | 1.355 | 18412 |
| 1737070200 | 1.3626 | -0.02 | -1.26 | 1.37 | 1.3956 | 1.35 | 14204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
