Network-1 Technologies Stock Price History
NYSE: NTIPMiscellaneousMulti-Sector CompaniesUSD
1.57+0.01 (+0.64%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
NTIP price history at a glance
The price history for Network-1 Technologies (NTIP) on this page begins on November 24, 2003, when the stock closed at $0.16; it most recently closed at $1.57 on October 5, 2026. The highest price in this record is $5.05, reached on March 20, 2017; the latest close is 68.9% below that peak. Across the 22 complete calendar years in the table, NTIP finished higher in 8 and lower in 14. Its best year was 2004 (+412.5%) and its worst was 2008 (-64.3%).
Over roughly 23 years the share price changed +881.3%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, NTIP has gained 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $5.05
- Date of high
- Mar 20, 2017
- Low since 2003
- $0.05
- Date of low
- Nov 24, 2003
- 52-week high
- $1.75
- 52-week low
- $1.24
- Last close
- $1.57
NTIP returns
1 week
-3.68%
1 month
-0.63%
3 months
+9.03%
6 months
+10.56%
Year to date
+19.85%
1 year
+1.95%
3 years
-29.28%
5 years
-46.05%
NTIP price return, excluding dividends.
NTIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.57 | +19.85% |
| 2025 | 1.31 | -9.03% |
| 2024 | 1.44 | -33.94% |
| 2023 | 2.18 | -0.91% |
| 2022 | 2.20 | -21.99% |
| 2021 | 2.82 | -23.58% |
| 2020 | 3.69 | +71.63% |
| 2019 | 2.15 | -10.04% |
| 2018 | 2.39 | -0.42% |
| 2017 | 2.40 | -29.41% |
| 2016 | 3.40 | +62.68% |
| 2015 | 2.09 | -9.13% |
| 2014 | 2.30 | +53.33% |
| 2013 | 1.50 | +26.05% |
| 2012 | 1.19 | 0.00% |
| 2011 | 1.19 | -25.63% |
| 2010 | 1.60 | +52.38% |
| 2009 | 1.05 | +110.00% |
| 2008 | 0.50 | -64.29% |
| 2007 | 1.40 | -12.50% |
| 2006 | 1.60 | +41.59% |
| 2005 | 1.13 | -8.13% |
| 2004 | 1.23 | +412.50% |
| 2003* | 0.24 | +50.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
NTIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.60 | 1.61 | 1.56 | 1.57 | +0.64% | |
| 1.57 | 1.61 | 1.56 | 1.56 | -0.64% | |
| 1.62 | 1.62 | 1.55 | 1.57 | -3.68% | |
| 1.59 | 1.64 | 1.55 | 1.63 | +5.16% | |
| 1.63 | 1.63 | 1.55 | 1.55 | -4.91% | |
| 1.60 | 1.63 | 1.58 | 1.63 | +1.87% | |
| 1.60 | 1.60 | 1.57 | 1.60 | 0.00% | |
| 1.60 | 1.62 | 1.56 | 1.60 | -0.62% | |
| 1.61 | 1.61 | 1.56 | 1.61 | +3.87% | |
| 1.61 | 1.61 | 1.55 | 1.55 | -2.52% | |
| 1.57 | 1.60 | 1.53 | 1.59 | +1.92% | |
| 1.62 | 1.62 | 1.55 | 1.56 | 0.00% | |
| 1.59 | 1.60 | 1.55 | 1.56 | -0.64% | |
| 1.58 | 1.62 | 1.57 | 1.57 | +3.29% | |
| 1.58 | 1.58 | 1.52 | 1.52 | -2.56% | |
| 1.56 | 1.58 | 1.53 | 1.56 | +0.65% | |
| 1.56 | 1.59 | 1.50 | 1.55 | 0.00% | |
| 1.61 | 1.63 | 1.52 | 1.55 | -2.52% | |
| 1.61 | 1.64 | 1.57 | 1.59 | -1.85% | |
| 1.58 | 1.62 | 1.58 | 1.62 | -0.61% | |
| 1.62 | 1.66 | 1.55 | 1.63 | +1.24% | |
| 1.60 | 1.61 | 1.58 | 1.61 | +1.90% | |
| 1.64 | 1.64 | 1.56 | 1.58 | +0.64% | |
| 1.58 | 1.63 | 1.56 | 1.57 | -1.88% | |
| 1.60 | 1.62 | 1.56 | 1.60 | +0.63% | |
| 1.54 | 1.59 | 1.52 | 1.59 | +3.92% | |
| 1.54 | 1.60 | 1.53 | 1.53 | -2.55% | |
| 1.56 | 1.60 | 1.55 | 1.57 | +1.29% | |
| 1.53 | 1.58 | 1.53 | 1.55 | -0.64% | |
| 1.56 | 1.56 | 1.52 | 1.56 | +1.30% | |
| 1.53 | 1.57 | 1.53 | 1.54 | -1.91% | |
| 1.54 | 1.58 | 1.54 | 1.57 | +1.29% | |
| 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | |
| 1.57 | 1.59 | 1.53 | 1.56 | -0.64% | |
| 1.55 | 1.57 | 1.54 | 1.57 | +0.64% | |
| 1.52 | 1.56 | 1.48 | 1.56 | +2.63% | |
| 1.55 | 1.58 | 1.51 | 1.52 | +0.66% | |
| 1.52 | 1.55 | 1.51 | 1.51 | -0.66% | |
| 1.58 | 1.58 | 1.52 | 1.52 | -1.94% | |
| 1.55 | 1.58 | 1.53 | 1.55 | +0.65% | |
| 1.53 | 1.58 | 1.52 | 1.54 | -1.28% | |
| 1.52 | 1.57 | 1.51 | 1.56 | -1.27% | |
| 1.55 | 1.58 | 1.55 | 1.58 | 0.00% | |
| 1.58 | 1.59 | 1.55 | 1.58 | -0.63% | |
| 1.62 | 1.62 | 1.56 | 1.59 | -1.85% | |
| 1.60 | 1.62 | 1.55 | 1.62 | +1.25% | |
| 1.61 | 1.63 | 1.60 | 1.60 | 0.00% | |
| 1.64 | 1.64 | 1.60 | 1.60 | -3.03% | |
| 1.64 | 1.65 | 1.63 | 1.65 | +1.85% | |
| 1.61 | 1.64 | 1.61 | 1.62 | -0.61% | |
| 1.64 | 1.64 | 1.61 | 1.63 | -0.61% | |
| 1.61 | 1.64 | 1.61 | 1.64 | +0.61% | |
| 1.59 | 1.64 | 1.59 | 1.63 | +1.87% | |
| 1.61 | 1.62 | 1.58 | 1.60 | 0.00% | |
| 1.62 | 1.63 | 1.60 | 1.60 | -1.84% | |
| 1.56 | 1.64 | 1.55 | 1.63 | +3.82% | |
| 1.50 | 1.58 | 1.50 | 1.57 | +3.29% | |
| 1.47 | 1.53 | 1.46 | 1.52 | +4.11% | |
| 1.48 | 1.49 | 1.45 | 1.46 | -2.01% | |
| 1.46 | 1.49 | 1.45 | 1.49 | +1.36% | |
| 1.46 | 1.48 | 1.46 | 1.47 | -0.68% | |
| 1.48 | 1.48 | 1.47 | 1.48 | +0.68% | |
| 1.48 | 1.48 | 1.46 | 1.47 | +1.38% | |
| 1.46 | 1.47 | 1.44 | 1.45 | +0.69% | |
| 1.45 | 1.45 | 1.43 | 1.44 | -2.04% | |
| 1.43 | 1.47 | 1.43 | 1.47 | +0.68% | |
| 1.46 | 1.46 | 1.44 | 1.46 | +2.82% | |
| 1.46 | 1.49 | 1.40 | 1.42 | -3.40% | |
| 1.49 | 1.49 | 1.46 | 1.47 | -1.34% | |
| 1.49 | 1.49 | 1.47 | 1.49 | +1.36% | |
| 1.49 | 1.49 | 1.46 | 1.47 | 0.00% | |
| 1.47 | 1.49 | 1.47 | 1.47 | -1.34% | |
| 1.46 | 1.50 | 1.46 | 1.49 | -0.67% | |
| 1.47 | 1.50 | 1.45 | 1.50 | +3.45% | |
| 1.46 | 1.47 | 1.45 | 1.45 | -1.36% | |
| 1.48 | 1.50 | 1.47 | 1.47 | -2.00% | |
| 1.45 | 1.50 | 1.44 | 1.50 | +1.35% | |
| 1.47 | 1.50 | 1.46 | 1.48 | +0.68% | |
| 1.48 | 1.50 | 1.45 | 1.47 | -1.34% | |
| 1.49 | 1.49 | 1.47 | 1.49 | +1.36% | |
| 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | |
| 1.52 | 1.52 | 1.48 | 1.48 | -0.67% | |
| 1.48 | 1.51 | 1.47 | 1.49 | -0.67% | |
| 1.48 | 1.50 | 1.48 | 1.50 | +0.67% | |
| 1.47 | 1.50 | 1.46 | 1.49 | +2.05% | |
| 1.48 | 1.48 | 1.46 | 1.46 | -2.01% | |
| 1.46 | 1.49 | 1.45 | 1.49 | +1.36% | |
| 1.45 | 1.49 | 1.45 | 1.47 | -1.34% | |
| 1.48 | 1.49 | 1.48 | 1.49 | -0.67% | |
| 1.50 | 1.50 | 1.46 | 1.50 | +1.35% | |
| 1.49 | 1.50 | 1.48 | 1.48 | +0.68% | |
| 1.52 | 1.52 | 1.47 | 1.47 | -0.68% | |
| 1.48 | 1.50 | 1.48 | 1.48 | -0.67% | |
| 1.52 | 1.52 | 1.48 | 1.49 | -0.67% | |
| 1.47 | 1.50 | 1.47 | 1.50 | +0.67% | |
| 1.50 | 1.51 | 1.48 | 1.49 | -0.67% | |
| 1.48 | 1.50 | 1.47 | 1.50 | +1.35% | |
| 1.48 | 1.49 | 1.47 | 1.48 | -1.33% | |
| 1.48 | 1.50 | 1.47 | 1.50 | +2.04% | |
| 1.45 | 1.48 | 1.45 | 1.47 | +0.68% | |
| 1.48 | 1.48 | 1.46 | 1.46 | -1.35% | |
| 1.47 | 1.49 | 1.47 | 1.48 | -1.33% | |
| 1.47 | 1.51 | 1.47 | 1.50 | +2.04% | |
| 1.47 | 1.51 | 1.47 | 1.47 | 0.00% | |
| 1.48 | 1.48 | 1.47 | 1.47 | 0.00% | |
| 1.47 | 1.50 | 1.46 | 1.47 | 0.00% | |
| 1.47 | 1.51 | 1.46 | 1.47 | -1.34% | |
| 1.50 | 1.53 | 1.48 | 1.49 | -1.32% | |
| 1.42 | 1.67 | 1.42 | 1.51 | +4.86% | |
| 1.45 | 1.47 | 1.42 | 1.44 | 0.00% | |
| 1.46 | 1.47 | 1.41 | 1.44 | -1.37% | |
| 1.45 | 1.50 | 1.43 | 1.46 | +0.69% | |
| 1.37 | 1.49 | 1.36 | 1.45 | +5.84% | |
| 1.36 | 1.40 | 1.35 | 1.37 | 0.00% | |
| 1.43 | 1.43 | 1.35 | 1.37 | -5.52% | |
| 1.44 | 1.49 | 1.40 | 1.45 | -1.36% | |
| 1.68 | 1.75 | 1.27 | 1.47 | +0.68% | |
| 1.44 | 1.53 | 1.44 | 1.46 | 0.00% | |
| 1.46 | 1.48 | 1.44 | 1.46 | 0.00% | |
| 1.47 | 1.48 | 1.44 | 1.46 | +1.39% | |
| 1.47 | 1.49 | 1.44 | 1.44 | -4.00% | |
| 1.46 | 1.50 | 1.40 | 1.50 | +2.74% | |
| 1.40 | 1.46 | 1.40 | 1.46 | +2.10% | |
| 1.38 | 1.45 | 1.38 | 1.43 | +2.14% | |
| 1.47 | 1.48 | 1.33 | 1.40 | -4.11% | |
| 1.45 | 1.47 | 1.38 | 1.46 | +2.82% | |
| 1.43 | 1.45 | 1.41 | 1.42 | +0.71% | |
| 1.31 | 1.46 | 1.31 | 1.41 | 0.00% | |
| 1.43 | 1.47 | 1.41 | 1.41 | -5.37% | |
| 1.44 | 1.49 | 1.41 | 1.49 | +6.43% | |
| 1.47 | 1.47 | 1.40 | 1.40 | -5.41% | |
| 1.45 | 1.51 | 1.41 | 1.48 | +1.37% | |
| 1.49 | 1.49 | 1.45 | 1.46 | +1.39% | |
| 1.40 | 1.50 | 1.39 | 1.44 | 0.00% | |
| 1.49 | 1.51 | 1.44 | 1.44 | -1.37% | |
| 1.40 | 1.49 | 1.40 | 1.46 | -0.68% | |
| 1.47 | 1.50 | 1.43 | 1.47 | 0.00% | |
| 1.44 | 1.48 | 1.41 | 1.47 | +1.38% | |
| 1.45 | 1.51 | 1.45 | 1.45 | -2.03% | |
| 1.45 | 1.50 | 1.45 | 1.48 | +3.50% | |
| 1.52 | 1.52 | 1.43 | 1.43 | -5.92% | |
| 1.51 | 1.52 | 1.47 | 1.52 | -0.65% | |
| 1.50 | 1.55 | 1.47 | 1.53 | +3.38% | |
| 1.45 | 1.50 | 1.45 | 1.48 | +2.07% | |
| 1.44 | 1.49 | 1.43 | 1.45 | -2.68% | |
| 1.40 | 1.49 | 1.40 | 1.49 | 0.00% | |
| 1.48 | 1.49 | 1.45 | 1.49 | +4.20% | |
| 1.40 | 1.48 | 1.39 | 1.43 | +0.70% | |
| 1.36 | 1.50 | 1.36 | 1.42 | -2.74% | |
| 1.49 | 1.50 | 1.42 | 1.46 | -1.35% | |
| 1.47 | 1.48 | 1.43 | 1.48 | +1.37% | |
| 1.48 | 1.50 | 1.46 | 1.46 | -2.01% | |
| 1.47 | 1.50 | 1.43 | 1.49 | +1.36% | |
| 1.49 | 1.50 | 1.44 | 1.47 | -2.00% | |
| 1.48 | 1.50 | 1.47 | 1.50 | +1.35% | |
| 1.45 | 1.49 | 1.44 | 1.48 | +1.37% | |
| 1.47 | 1.49 | 1.45 | 1.46 | -1.35% | |
| 1.46 | 1.50 | 1.46 | 1.48 | +1.37% | |
| 1.45 | 1.50 | 1.44 | 1.46 | 0.00% | |
| 1.46 | 1.47 | 1.42 | 1.46 | 0.00% | |
| 1.49 | 1.50 | 1.43 | 1.46 | -2.67% | |
| 1.49 | 1.50 | 1.48 | 1.50 | +1.35% | |
| 1.40 | 1.48 | 1.39 | 1.48 | +4.23% | |
| 1.48 | 1.50 | 1.42 | 1.42 | -4.70% | |
| 1.37 | 1.49 | 1.37 | 1.49 | +4.93% | |
| 1.35 | 1.42 | 1.32 | 1.42 | +6.77% | |
| 1.28 | 1.37 | 1.28 | 1.33 | +4.72% | |
| 1.27 | 1.32 | 1.27 | 1.27 | 0.00% | |
| 1.25 | 1.30 | 1.24 | 1.27 | 0.00% | |
| 1.29 | 1.34 | 1.27 | 1.27 | -3.05% | |
| 1.30 | 1.36 | 1.29 | 1.31 | 0.00% | |
| 1.33 | 1.37 | 1.26 | 1.31 | +0.77% | |
| 1.31 | 1.33 | 1.30 | 1.30 | 0.00% | |
| 1.38 | 1.38 | 1.30 | 1.30 | -0.76% | |
| 1.30 | 1.36 | 1.30 | 1.31 | -2.24% | |
| 1.30 | 1.34 | 1.29 | 1.34 | +1.52% | |
| 1.30 | 1.32 | 1.28 | 1.32 | +0.76% | |
| 1.33 | 1.33 | 1.30 | 1.31 | +0.77% | |
| 1.36 | 1.36 | 1.30 | 1.30 | -0.76% | |
| 1.33 | 1.36 | 1.30 | 1.31 | -2.24% | |
| 1.32 | 1.34 | 1.31 | 1.34 | +2.29% | |
| 1.31 | 1.35 | 1.31 | 1.31 | 0.00% | |
| 1.32 | 1.32 | 1.31 | 1.31 | -1.50% | |
| 1.33 | 1.36 | 1.31 | 1.33 | +1.53% | |
| 1.33 | 1.33 | 1.31 | 1.31 | -1.50% | |
| 1.33 | 1.33 | 1.31 | 1.33 | +1.53% | |
| 1.31 | 1.33 | 1.31 | 1.31 | 0.00% | |
| 1.30 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.31 | 1.33 | 1.30 | 1.30 | -2.99% | |
| 1.31 | 1.42 | 1.30 | 1.34 | +1.52% | |
| 1.31 | 1.41 | 1.31 | 1.32 | +1.54% | |
| 1.32 | 1.36 | 1.30 | 1.30 | -0.76% | |
| 1.30 | 1.32 | 1.30 | 1.31 | 0.00% | |
| 1.31 | 1.32 | 1.28 | 1.31 | 0.00% | |
| 1.30 | 1.32 | 1.29 | 1.31 | -0.76% | |
| 1.32 | 1.33 | 1.30 | 1.32 | -0.75% | |
| 1.32 | 1.33 | 1.32 | 1.33 | 0.00% | |
| 1.32 | 1.33 | 1.32 | 1.33 | 0.00% | |
| 1.32 | 1.35 | 1.32 | 1.33 | +0.76% | |
| 1.33 | 1.42 | 1.32 | 1.32 | -0.75% | |
| 1.32 | 1.37 | 1.32 | 1.33 | +0.76% | |
| 1.40 | 1.40 | 1.32 | 1.32 | -2.22% | |
| 1.38 | 1.40 | 1.35 | 1.35 | +1.50% | |
| 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | |
| 1.37 | 1.43 | 1.33 | 1.33 | -5.67% | |
| 1.39 | 1.43 | 1.37 | 1.41 | +3.68% | |
| 1.37 | 1.45 | 1.36 | 1.36 | -6.21% | |
| 1.44 | 1.46 | 1.40 | 1.45 | +5.07% | |
| 1.40 | 1.45 | 1.38 | 1.38 | -1.43% | |
| 1.46 | 1.46 | 1.37 | 1.40 | -3.45% | |
| 1.46 | 1.46 | 1.40 | 1.45 | +1.40% | |
| 1.43 | 1.48 | 1.41 | 1.43 | -0.69% | |
| 1.48 | 1.50 | 1.44 | 1.44 | -3.36% | |
| 1.40 | 1.49 | 1.36 | 1.49 | +6.43% | |
| 1.42 | 1.45 | 1.40 | 1.40 | 0.00% | |
| 1.53 | 1.53 | 1.35 | 1.40 | +2.19% | |
| 1.46 | 1.46 | 1.37 | 1.37 | -2.84% | |
| 1.51 | 1.51 | 1.41 | 1.41 | +2.92% | |
| 1.48 | 1.48 | 1.33 | 1.37 | +2.24% | |
| 1.35 | 1.44 | 1.30 | 1.34 | -6.94% | |
| 1.42 | 1.48 | 1.42 | 1.44 | -2.70% | |
| 1.43 | 1.48 | 1.42 | 1.48 | +3.50% | |
| 1.43 | 1.45 | 1.43 | 1.43 | -0.69% | |
| 1.43 | 1.45 | 1.43 | 1.44 | +0.70% | |
| 1.47 | 1.49 | 1.43 | 1.43 | 0.00% | |
| 1.46 | 1.46 | 1.43 | 1.43 | -4.03% | |
| 1.53 | 1.53 | 1.43 | 1.49 | -2.61% | |
| 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | |
| 1.46 | 1.53 | 1.46 | 1.53 | +5.52% | |
| 1.45 | 1.47 | 1.43 | 1.45 | -2.03% | |
| 1.47 | 1.48 | 1.42 | 1.48 | 0.00% | |
| 1.50 | 1.50 | 1.47 | 1.48 | -3.27% | |
| 1.49 | 1.53 | 1.46 | 1.53 | +2.00% | |
| 1.51 | 1.51 | 1.47 | 1.50 | -1.32% | |
| 1.51 | 1.52 | 1.48 | 1.52 | +1.33% | |
| 1.58 | 1.58 | 1.50 | 1.50 | -3.85% | |
| 1.50 | 1.56 | 1.48 | 1.56 | +4.00% | |
| 1.52 | 1.52 | 1.48 | 1.50 | -1.32% | |
| 1.52 | 1.54 | 1.52 | 1.52 | 0.00% | |
| 1.49 | 1.53 | 1.49 | 1.52 | +2.01% | |
| 1.53 | 1.53 | 1.49 | 1.49 | 0.00% | |
| 1.53 | 1.53 | 1.48 | 1.49 | -1.32% | |
| 1.48 | 1.51 | 1.48 | 1.51 | 0.00% | |
| 1.51 | 1.53 | 1.50 | 1.51 | -1.95% | |
| 1.56 | 1.56 | 1.49 | 1.54 | +4.05% | |
| 1.49 | 1.52 | 1.48 | 1.48 | -1.99% | |
| 1.54 | 1.55 | 1.48 | 1.51 | -1.31% | |
| 1.54 | 1.55 | 1.51 | 1.53 | -0.65% | |
| 1.56 | 1.56 | 1.54 | 1.54 | 0.00% | |
| 1.54 | 1.57 | 1.54 | 1.54 | -1.28% | |
| 1.54 | 1.59 | 1.54 | 1.56 | +1.30% | |
| 1.57 | 1.58 | 1.54 | 1.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTIP chart for longer ranges.