Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ntg Clarity Networks Inc (TSV: NCI )

0.5200 -0.0200 (-3.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0800 0.0800 0.0750 0.0750 69,055 -0.01(-11.76%)
Jan 30, 2018 0.0900 0.0900 0.0800 0.0850 156,000 +0.00(+0.00%)
Jan 29, 2018 0.0950 0.0950 0.0850 0.0850 82,000 +0.00(+0.00%)
Jan 26, 2018 0.0900 0.0900 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 23, 2018 0.1000 0.1000 0.0900 0.0900 186,000 +0.00(+0.00%)
Jan 22, 2018 0.0900 0.1000 0.0850 0.0900 242,250 +0.00(+0.00%)
Jan 19, 2018 0.0950 0.0950 0.0750 0.0900 756,555 -0.01(-5.26%)
Jan 18, 2018 0.1000 0.1000 0.0950 0.0950 140,800 +0.00(+0.00%)
Jan 17, 2018 0.1000 0.1000 0.0900 0.0950 205,000 +0.00(+0.00%)
Jan 16, 2018 0.1000 0.1000 0.0900 0.0950 148,650 -0.01(-5.00%)
Jan 15, 2018 0.1050 0.1050 0.1000 0.1000 284,000 +0.00(+0.00%)
Jan 12, 2018 0.1000 0.1050 0.0900 0.1000 357,000 -0.00(-4.76%)
Jan 11, 2018 0.1300 0.1300 0.0850 0.1050 1,665,222 -0.01(-12.50%)
Jan 10, 2018 0.0900 0.1600 0.0900 0.1200 2,625,210 +0.03(+33.33%)
Jan 09, 2018 0.0950 0.0950 0.0850 0.0900 162,000 +0.00(+5.88%)
Jan 08, 2018 0.0900 0.0900 0.0800 0.0850 114,000 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0900 0.0850 0.0900 196,000 +0.00(+0.00%)
Jan 04, 2018 0.0850 0.0900 0.0850 0.0900 214,000 +0.00(+5.88%)
Jan 03, 2018 0.0950 0.0950 0.0800 0.0850 202,480 -0.01(-10.53%)
Jan 02, 2018 0.0700 0.1000 0.0700 0.0950 1,453,244 +0.02(+35.71%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2017 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2017 0.0700 0.0700 0.0650 0.0650 73,000 -0.01(-7.14%)
Dec 20, 2017 0.0700 0.0700 0.0650 0.0700 43,000 +0.00(+0.00%)
Dec 19, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 106,000 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0700 0.0700 140,714 -0.00(-6.67%)
Dec 14, 2017 0.0700 0.0750 0.0700 0.0750 261,800 +0.00(+7.14%)
Dec 13, 2017 0.0750 0.0750 0.0700 0.0700 140,000 +0.00(+0.00%)
Dec 12, 2017 0.0650 0.0750 0.0600 0.0700 597,500 +0.01(+16.67%)
Dec 11, 2017 0.0700 0.0700 0.0600 0.0600 165,436 -0.01(-14.29%)
Dec 08, 2017 0.0700 0.0800 0.0550 0.0700 2,030,090 -0.00(-6.67%)
Dec 07, 2017 0.0600 0.0850 0.0500 0.0750 4,801,736 +0.01(+15.38%)
Dec 06, 2017 0.0450 0.0750 0.0450 0.0650 2,796,429 +0.03(+62.50%)
Dec 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 194,000 -0.00(-11.11%)
Nov 22, 2017 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Nov 21, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 20, 2017 0.0400 0.0450 0.0400 0.0450 21,100 +0.00(+12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0.0400 7,700 +0.00(+0.00%)
Nov 16, 2017 0.0400 0.0400 0.0400 0.0400 55,200 +0.00(+0.00%)
Nov 15, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Nov 13, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 07, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Nov 06, 2017 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Nov 03, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 31, 2017 0.0400 0.0400 0.0350 0.0400 99,500 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0450 0.0350 0.0450 183,800 +0.01(+28.57%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Oct 25, 2017 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Oct 24, 2017 0.0450 0.0450 0.0350 0.0400 203,143 -0.00(-11.11%)
Oct 23, 2017 0.0450 0.0450 0.0400 0.0450 102,000 +0.00(+12.50%)
Oct 20, 2017 0.0400 0.0450 0.0400 0.0400 184,000 +0.00(+0.00%)
Oct 19, 2017 0.0400 0.0450 0.0350 0.0400 564,000 -0.00(-11.11%)
Oct 18, 2017 0.0450 0.0600 0.0450 0.0450 3,666,678 +0.01(+50.00%)
Oct 17, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 12, 2017 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
Oct 11, 2017 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+20.00%)
Oct 06, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 05, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 04, 2017 0.0300 0.0300 0.0300 0.0300 441,500 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-14.29%)
Sep 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2017 0.0300 0.0350 0.0300 0.0350 3,500 +0.00(+0.00%)
Sep 25, 2017 0.0350 0.0350 0.0350 0.0350 149,000 -0.00(-12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0.0400 334,000 -0.01(-20.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 19, 2017 0.0500 0.0600 0.0450 0.0450 427,000 -0.01(-18.18%)
Sep 18, 2017 0.0500 0.0550 0.0500 0.0550 74,250 +0.00(+10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 14, 2017 0.0450 0.0500 0.0400 0.0450 271,000 +0.00(+0.00%)
Sep 13, 2017 0.0400 0.0450 0.0400 0.0450 41,000 -0.01(-10.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+25.00%)
Sep 06, 2017 0.0400 0.0400 0.0400 0.0400 100,700 +0.00(+0.00%)
Sep 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 31, 2017 0.0350 0.0350 0.0300 0.0350 281,000 -0.00(-12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 82,000 +0.00(+0.00%)
Aug 24, 2017 0.0400 0.0400 0.0350 0.0350 206,500 -0.01(-22.22%)
Aug 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2017 0.0400 0.0450 0.0400 0.0450 93,000 -0.01(-10.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Aug 15, 2017 0.0450 0.0500 0.0450 0.0450 60,000 +0.00(+0.00%)
Aug 14, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 09, 2017 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+14.29%)
Aug 08, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Aug 04, 2017 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Aug 03, 2017 0.0350 0.0350 0.0350 0.0350 20,893 -0.00(-12.50%)
Aug 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 31, 2017 0.0350 0.0400 0.0350 0.0350 253,050 +0.00(+0.00%)
Jul 28, 2017 0.0350 0.0350 0.0300 0.0350 85,000 +0.00(+0.00%)
Jul 27, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 26, 2017 0.0350 0.0350 0.0350 0.0350 8,050 +0.00(+0.00%)
Jul 25, 2017 0.0300 0.0350 0.0300 0.0350 205,000 +0.00(+0.00%)
Jul 24, 2017 0.0300 0.0350 0.0300 0.0350 55,000 +0.01(+16.67%)
Jul 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+20.00%)
Jul 17, 2017 0.0250 0.0250 0.0250 0.0250 24,000 -0.00(-16.67%)
Jul 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 05, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 04, 2017 0.0350 0.0350 0.0350 0.0350 51,100 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0350 0.0300 0.0350 41,642 +0.01(+16.67%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 133,000 +0.00(+0.00%)
Jun 28, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 26, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0300 0.0300 179,000 -0.01(-14.29%)
Jun 22, 2017 0.0300 0.0400 0.0300 0.0350 488,500 +0.01(+16.67%)
Jun 21, 2017 0.0400 0.0400 0.0300 0.0300 151,000 +0.00(+0.00%)
Jun 20, 2017 0.0350 0.0350 0.0300 0.0300 240,150 -0.01(-25.00%)
Jun 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 05, 2017 0.0350 0.0400 0.0350 0.0400 19,500 +0.00(+0.00%)
Jun 01, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 31, 2017 0.0450 0.0450 0.0350 0.0450 52,000 +0.01(+28.57%)
May 30, 2017 0.0400 0.0400 0.0350 0.0350 5,000 -0.00(-12.50%)
May 29, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 25, 2017 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
May 23, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 19, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 18, 2017 0.0400 0.0400 0.0400 0.0400 521,000 +0.00(+0.00%)
May 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 192,000 -0.00(-11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 28,220 +0.00(+0.00%)
May 10, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
May 09, 2017 0.0450 0.0450 0.0400 0.0400 111,262 +0.00(+0.00%)
May 08, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 05, 2017 0.0450 0.0450 0.0450 0.0450 245,000 +0.00(+12.50%)
May 04, 2017 0.0400 0.0400 0.0400 0.0400 13,200 +0.00(+0.00%)
May 03, 2017 0.0400 0.0400 0.0400 0.0400 76,700 +0.00(+0.00%)
May 02, 2017 0.0500 0.0500 0.0400 0.0400 524,200 -0.01(-20.00%)
May 01, 2017 0.0600 0.0600 0.0500 0.0500 217,038 -0.00(-9.09%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0550 45,000 -0.00(-8.33%)
Apr 27, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Apr 26, 2017 0.0600 0.0600 0.0600 0.0600 76,700 +0.00(+0.00%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 177,300 -0.01(-7.69%)
Apr 24, 2017 0.0600 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Apr 21, 2017 0.0650 0.0650 0.0650 0.0650 23,100 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0650 0.0650 28,000 +0.00(+0.00%)
Apr 11, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 10, 2017 0.0650 0.0650 0.0650 0.0650 2,450 +0.00(+0.00%)
Apr 06, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 05, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0650 0.0700 15,000 +0.00(+0.00%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 14, 2017 0.0700 0.0750 0.0650 0.0700 115,000 -0.00(-6.67%)
Mar 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2017 0.0700 0.0700 0.0650 0.0700 82,100 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 27, 2017 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Feb 24, 2017 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 22, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 21, 2017 0.0750 0.0800 0.0750 0.0800 8,000 -0.01(-5.88%)
Feb 16, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 14, 2017 0.0900 0.0900 0.0900 200 +0.01(+12.50%)
Feb 13, 2017 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Feb 10, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 09, 2017 0.0750 0.0850 0.0750 0.0850 27,500 +0.00(+0.00%)
Feb 07, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 06, 2017 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.