NYSE American · NTIP · stock
Network-1 Technologies, INC. (NTIP) stock price history
Every NYSE American trading session of Network-1 Technologies, INC. from Nov 24, 2003 to Nov 12, 2026: 5,559 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTIP adjusted close, 2003 to 2026
- $3.32
- All time high, 2017
- $1.75
- 52 week high, $1.20 low
- 5,559
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
NTIP key facts
- Network-1 Technologies, INC. (NTIP) closed at $1.55 on Nov 12, 2026 on NYSE American.
- NTIP's all time high close is $3.32, set on Mar 20, 2017; its all time low close is $0.0494 on Aug 11, 2004.
- NTIP's 52 week range is $1.20 to $1.75.
- NTIP returned +4.8% over the year to Nov 12, 2026 and -31.0% over five years.
- Over ten years NTIP returned -12%, -1.3% a year compounded.
- NTIP's deepest drawdown was -83.3% from Feb 13, 2004 to Aug 11, 2004.
- DataCedar holds 5,559 daily sessions of NTIP history from Nov 24, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NTIP price chart, 2003 to 2026
NTIP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.6% |
| 6 months | +5.4% |
| Year to date | +21.5% |
| 1 year | +4.8% |
| 3 years | -14.5% |
| 5 years | -31.0% |
| 10 years | -12.3% |
| Since Nov 24, 2003 | +1,993% |
| Compound annual growth, 23.0 years | +14.2% |
NTIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.32 on Mar 20, 2017
- All time low close
- $0.0494 on Aug 11, 2004
- 52 week high
- $1.75 on Apr 24, 2026
- 52 week low
- $1.20 on Feb 9, 2026
- Deepest drawdown
- -83.3% from Feb 13, 2004 to Aug 11, 2004, recovered Sep 28, 2004
- Best single session
- +225.0% on Aug 12, 2004
- Worst single session
- -73.3% on Aug 11, 2004
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 20.9×
- Best calendar year
- 2004, +515%
- Worst calendar year
- 2008, -64%
NTIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 24, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.27 | $1.75 | $1.20 | $1.55 | +22.4% | 36.5M | 218 |
| 2025 | $1.22 | $1.78 | $1.09 | $1.27 | +5.4% | 5.2M | 250 |
| 2024 | $1.85 | $1.92 | $1.10 | $1.20 | -35.6% | 6.1M | 250 |
| 2023 | $1.79 | $2.18 | $1.68 | $1.86 | +3.5% | 3M | 246 |
| 2022 | $2.24 | $2.29 | $1.72 | $1.80 | -18.7% | 3.8M | 243 |
| 2021 | $2.88 | $3.21 | $2.04 | $2.22 | -21.1% | 7.3M | 252 |
| 2020 | $1.57 | $2.89 | $1.34 | $2.81 | +77.4% | 6.1M | 246 |
| 2019 | $1.56 | $1.98 | $1.39 | $1.58 | +1.8% | 4.9M | 244 |
| 2018 | $1.61 | $2.23 | $1.53 | $1.56 | -3.6% | 9.9M | 229 |
| 2017 | $2.19 | $3.35 | $1.51 | $1.61 | -27.5% | 34.8M | 249 |
| 2016 | $1.38 | $2.29 | $1.11 | $2.23 | +62.7% | 11.5M | 251 |
| 2015 | $1.51 | $1.96 | $0.9751 | $1.37 | -5.0% | 11.5M | 240 |
| 2014 | $0.9816 | $1.57 | $0.9096 | $1.44 | +39.2% | 7.5M | 244 |
| 2013 | $0.7722 | $1.26 | $0.7199 | $1.03 | +35.0% | 6.1M | 247 |
| 2012 | $0.7591 | $0.9685 | $0.6610 | $0.7657 | -1.7% | 3.2M | 219 |
| 2011 | $1.05 | $1.11 | $0.7395 | $0.7788 | -25.6% | 6.4M | 234 |
| 2010 | $0.6170 | $1.11 | $0.4504 | $1.05 | +61.6% | 10.1M | 246 |
| 2009 | $0.3085 | $0.7589 | $0.2777 | $0.6479 | +110.0% | 4.3M | 230 |
| 2008 | $0.8638 | $0.9811 | $0.2283 | $0.3085 | -64.3% | 8.6M | 244 |
| 2007 | $0.8947 | $1.45 | $0.7713 | $0.8638 | -12.5% | 9.7M | 240 |
| 2006 | $0.6972 | $1.03 | $0.4813 | $0.9872 | +41.6% | 9.8M | 239 |
| 2005 | $0.7528 | $0.9996 | $0.3826 | $0.6972 | -8.1% | 4.8M | 228 |
| 2004 | $0.1111 | $0.8021 | $0.0309 | $0.7589 | +515.0% | 5.7M | 244 |
| 2003 | $0.0802 | $0.1728 | $0.0309 | $0.1234 | n/a | 1.7M | 26 |
NTIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.55 | +0.6% |
| October 2026 | $1.54 | -3.8% |
| September 2026 | $1.60 | +3.2% |
| August 2026 | $1.55 | -4.3% |
| July 2026 | $1.62 | +10.2% |
| June 2026 | $1.47 | -0.7% |
| May 2026 | $1.48 | +2.1% |
| April 2026 | $1.45 | +0.7% |
| March 2026 | $1.44 | +0.7% |
| February 2026 | $1.43 | +13.0% |
| January 2026 | $1.27 | 0.0% |
| December 2025 | $1.27 | -4.4% |
About the NTIP data
Daily bars. 5,559 sessions from Nov 24, 2003 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3ANTIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
NTIP share price history
