Scarica l'app Stockscreener
1.48
1.99%
-0.03
Dopo l'orario di chiusura:
1.48
Storico Dei Prezzi Delle Azioni Di Network-1 Technologies Inc (NTIP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $1.52 | $1.48 | $0.04 | 2,222.0 | -1.99% |
| 2025-10-16 | $1.55 | $1.48 | $0.07 | 34,685.0 | -1.31% |
| 2025-10-15 | $1.55 | $1.50 | $0.045 | 24,914.0 | -0.65% |
| 2025-10-14 | $1.56 | $1.54 | $0.02 | 2,154.0 | +0.00% |
| 2025-10-13 | $1.57 | $1.54 | $0.03 | 10,067.0 | -1.28% |
| 2025-10-10 | $1.59 | $1.54 | $0.0539 | 6,002.0 | +1.30% |
| 2025-10-09 | $1.58 | $1.54 | $0.04 | 17,044.0 | -0.65% |
| 2025-10-08 | $1.57 | $1.54 | $0.0288 | 4,109.0 | +0.32% |
| 2025-10-07 | $1.55 | $1.54 | $0.01 | 9,197.0 | -0.71% |
| 2025-10-06 | $1.56 | $1.54 | $0.016 | 4,079.0 | -0.89% |
| 2025-10-03 | $1.57 | $1.49 | $0.0829 | 25,196.0 | +4.67% |
| 2025-10-02 | $1.50 | $1.49 | $0.01 | 3,266.0 | +0.00% |
| 2025-10-01 | $1.59 | $1.50 | $0.09 | 3,318.0 | +0.00% |
| 2025-09-30 | $1.59 | $1.50 | $0.09 | 13,005.0 | -1.32% |
| 2025-09-29 | $1.59 | $1.50 | $0.0899 | 8,591.0 | +0.66% |
| 2025-09-26 | $1.54 | $1.48 | $0.0642 | 85,788.0 | +0.00% |
| 2025-09-25 | $1.55 | $1.51 | $0.04 | 2,844.0 | -1.95% |
| 2025-09-24 | $1.55 | $1.51 | $0.0361 | 7,670.0 | +0.65% |
| 2025-09-23 | $1.57 | $1.53 | $0.04 | 49,372.0 | -0.65% |
| 2025-09-22 | $1.58 | $1.51 | $0.0663 | 148,932.0 | -0.65% |
| 2025-09-19 | $1.66 | $1.55 | $0.109 | 79,778.0 | -7.19% |
Network-1 Technologies Inc Stock (NTIP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Network-1 Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NTIP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Network-1 Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $1.59 | $1.48 | $0.1139 | 148,475.0 | -1.33% |
| 2025-09 | $1.90 | $1.48 | $0.42 | 1,671,969.0 | +0.67% |
| 2025-08 | $1.54 | $1.36 | $0.18 | 422,256.0 | +6.43% |
| 2025-07 | $1.46 | $1.20 | $0.26 | 807,075.0 | +14.75% |
| 2025-06 | $1.30 | $1.16 | $0.14 | 224,427.0 | -2.40% |
| 2025-05 | $1.30 | $1.17 | $0.13 | 137,838.0 | -1.57% |
| 2025-04 | $1.34 | $1.17 | $0.17 | 379,954.0 | -2.31% |
| 2025-03 | $1.40 | $1.26 | $0.14 | 144,482.0 | -5.80% |
| 2025-02 | $1.42 | $1.34 | $0.08 | 350,587.0 | +1.47% |
| 2025-01 | $1.47 | $1.33 | $0.14 | 323,184.0 | +2.26% |
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.40 | $1.22 | $0.18 | 1,270,330.0 | -4.38% |
| 2024-11 | $1.39 | $1.27 | $0.12 | 876,739.0 | +5.38% |
| 2024-10 | $1.47 | $1.24 | $0.23 | 953,396.0 | -7.14% |
| 2024-09 | $1.78 | $1.36 | $0.42 | 433,803.0 | -13.78% |
| 2024-08 | $1.70 | $1.54 | $0.16 | 148,195.0 | +1.48% |
| 2024-07 | $1.75 | $1.52 | $0.23 | 388,132.0 | -10.11% |
| 2024-06 | $1.86 | $1.57 | $0.29 | 342,177.0 | -0.56% |
| 2024-05 | $2.00 | $1.70 | $0.291 | 646,200.0 | -5.29% |
| 2024-04 | $2.13 | $1.76 | $0.37 | 361,860.0 | -8.70% |
| 2024-03 | $2.23 | $1.98 | $0.255 | 294,576.0 | -3.72% |
| 2024-02 | $2.25 | $2.11 | $0.14 | 243,274.0 | -0.92% |
| 2024-01 | $2.20 | $2.12 | $0.08 | 126,113.0 | -0.46% |
Network-1 Technologies Inc Storia dei prezzi delle azioni (NTIP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $2.09 | $0.14 | 121,129.0 | -0.91% |
| 2023-11 | $2.25 | $2.12 | $0.13 | 303,799.0 | -2.22% |
| 2023-10 | $2.40 | $2.09 | $0.31 | 225,254.0 | -3.85% |
| 2023-09 | $2.60 | $2.12 | $0.48 | 663,822.0 | +8.84% |
| 2023-08 | $2.29 | $2.12 | $0.17 | 164,762.0 | -2.27% |
| 2023-07 | $2.45 | $2.20 | $0.25 | 197,308.0 | -4.76% |
| 2023-06 | $2.34 | $2.08 | $0.26 | 163,196.0 | +5.00% |
| 2023-05 | $2.35 | $2.10 | $0.25 | 98,436.0 | +4.76% |
| 2023-04 | $2.27 | $2.02 | $0.25 | 80,859.0 | -2.33% |
| 2023-03 | $2.28 | $2.03 | $0.25 | 386,311.0 | -3.15% |
| 2023-02 | $2.60 | $2.10 | $0.5003 | 573,123.0 | -0.45% |
| 2023-01 | $2.30 | $2.17 | $0.1262 | 101,938.0 | +1.36% |
1.35%
1.47%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):