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

Ntg Clarity Networks Inc (TSV: NCI )

0.4500 +0.0500 (+12.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Oct 31, 2016 0.0750 0.0850 0.0750 0.0750 534,000 +0.00(+7.14%)
Oct 28, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2016 0.0700 0.0700 0.0700 0.0700 1,600 -0.00(-6.67%)
Oct 20, 2016 0.0650 0.0750 0.0650 0.0750 174,000 +0.00(+7.14%)
Oct 19, 2016 0.0700 0.0700 0.0700 0.0700 67,000 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 52,000 -0.00(-6.67%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 12, 2016 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2016 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Oct 05, 2016 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Oct 04, 2016 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 03, 2016 0.0850 0.0900 0.0800 0.0800 296,100 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0900 0.0850 0.0850 61,000 +0.00(+0.00%)
Sep 29, 2016 0.0950 0.0950 0.0850 0.0850 31,000 -0.00(-5.56%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 846 +0.00(+0.00%)
Sep 27, 2016 0.0900 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Sep 22, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 21, 2016 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Sep 20, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 19, 2016 0.0900 0.0900 0.0850 0.0900 167,000 +0.00(+5.88%)
Sep 16, 2016 0.0900 0.0900 0.0850 0.0850 13,000 -0.00(-5.56%)
Sep 15, 2016 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+5.88%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 64,000 +0.00(+0.00%)
Sep 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 07, 2016 0.0850 0.0900 0.0850 0.0850 202,500 -0.00(-5.56%)
Sep 06, 2016 0.0950 0.0950 0.0900 0.0900 279,500 -0.01(-5.26%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.1100 0.0950 0.0950 528,500 +0.01(+5.56%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 40,350 +0.00(+0.00%)
Aug 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2016 0.1250 0.1250 0.0850 0.0900 1,168,300 -0.03(-25.00%)
Aug 25, 2016 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 24, 2016 0.1200 0.1250 0.1150 0.1200 26,500 +0.00(+0.00%)
Aug 23, 2016 0.1100 0.1250 0.1050 0.1200 57,100 +0.00(+0.00%)
Aug 22, 2016 0.1000 0.1200 0.1000 0.1200 70,500 +0.02(+20.00%)
Aug 19, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.0900 0.1000 128,700 -0.01(-9.09%)
Aug 17, 2016 0.1100 0.1100 0.1050 0.1100 31,616 +0.01(+4.76%)
Aug 16, 2016 0.1200 0.1200 0.1050 0.1050 52,900 -0.01(-12.50%)
Aug 15, 2016 0.1150 0.1200 0.1150 0.1200 21,000 +0.00(+0.00%)
Aug 12, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 11, 2016 0.1100 0.1200 0.1100 0.1200 47,000 +0.00(+0.00%)
Aug 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 08, 2016 0.1150 0.1250 0.1150 0.1150 24,800 -0.00(-4.17%)
Aug 04, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 03, 2016 0.1150 0.1200 0.1050 0.1200 34,700 +0.01(+9.09%)
Aug 02, 2016 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-4.35%)
Jul 29, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 28, 2016 0.1100 0.1200 0.1050 0.1150 41,000 +0.01(+4.55%)
Jul 27, 2016 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 25, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 21, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 20, 2016 0.1150 0.1150 0.1150 0.1150 1,275 +0.00(+0.00%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Jul 18, 2016 0.1150 0.1200 0.1150 0.1200 7,500 +0.00(+4.35%)
Jul 15, 2016 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Jul 14, 2016 0.1100 0.1150 0.1100 0.1150 39,090 +0.01(+9.52%)
Jul 13, 2016 0.1150 0.1150 0.1050 0.1050 55,000 -0.01(-8.70%)
Jul 12, 2016 0.1100 0.1150 0.1100 0.1150 14,500 +0.01(+4.55%)
Jul 11, 2016 0.1150 0.1150 0.1100 0.1100 97,100 -0.01(-4.35%)
Jul 05, 2016 0.1200 0.1300 0.1100 0.1150 134,540 -0.00(-4.17%)
Jul 04, 2016 0.1200 0.1250 0.1200 0.1200 18,500 +0.00(+0.00%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2016 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Jun 28, 2016 0.1200 0.1200 0.1100 0.1150 93,800 -0.01(-8.00%)
Jun 27, 2016 0.1250 0.1250 0.1150 0.1250 125,500 +0.00(+0.00%)
Jun 24, 2016 0.1150 0.1500 0.1100 0.1250 94,950 -0.01(-3.85%)
Jun 23, 2016 0.1400 0.1400 0.1300 0.1300 16,000 -0.02(-13.33%)
Jun 22, 2016 0.1500 0.1500 0.1300 0.1500 11,600 +0.01(+3.45%)
Jun 21, 2016 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Jun 20, 2016 0.1800 0.1800 0.1400 0.1400 326,501 -0.03(-20.00%)
Jun 17, 2016 0.1300 0.1750 0.1250 0.1750 190,000 +0.05(+40.00%)
Jun 16, 2016 0.1300 0.1300 0.1250 0.1250 125,000 +0.00(+0.00%)
Jun 15, 2016 0.1100 0.1250 0.1050 0.1250 170,500 +0.01(+8.70%)
Jun 14, 2016 0.1050 0.1150 0.1050 0.1150 39,000 +0.01(+4.55%)
Jun 13, 2016 0.1050 0.1100 0.1050 0.1100 10,000 +0.00(+0.00%)
Jun 10, 2016 0.1150 0.1150 0.1050 0.1100 79,500 -0.01(-8.33%)
Jun 09, 2016 0.1200 0.1250 0.1200 0.1200 53,850 -0.01(-4.00%)
Jun 08, 2016 0.1200 0.1250 0.1000 0.1250 116,000 +0.01(+4.17%)
Jun 07, 2016 0.1300 0.1400 0.1200 0.1200 105,000 +0.00(+0.00%)
Jun 06, 2016 0.0950 0.1200 0.0950 0.1200 440,800 +0.03(+33.33%)
Jun 03, 2016 0.0900 0.0950 0.0900 0.0900 682,500 -0.01(-5.26%)
Jun 02, 2016 0.0950 0.1000 0.0900 0.0950 311,500 +0.00(+0.00%)
Jun 01, 2016 0.1000 0.1000 0.0950 0.0950 201,300 -0.01(-9.52%)
May 31, 2016 0.1050 0.1050 0.0900 0.1050 401,050 +0.00(+5.00%)
May 30, 2016 0.1200 0.1200 0.0850 0.1000 2,153,455 -0.04(-25.93%)
May 25, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 24, 2016 0.1350 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
May 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 19, 2016 0.1400 0.1400 0.1350 0.1400 71,000 +0.01(+7.69%)
May 18, 2016 0.1400 0.1450 0.1300 0.1300 19,000 -0.01(-7.14%)
May 17, 2016 0.1250 0.1400 0.1150 0.1400 197,500 +0.00(+0.00%)
May 13, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 12, 2016 0.1350 0.1350 0.1300 0.1350 22,407 +0.01(+3.85%)
May 11, 2016 0.1250 0.1300 0.1200 0.1300 148,880 +0.00(+0.00%)
May 10, 2016 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
May 06, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 05, 2016 0.1350 0.1350 0.1300 0.1350 64,500 +0.00(+0.00%)
May 04, 2016 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
May 02, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 29, 2016 0.1350 0.1450 0.1350 0.1450 91,900 +0.00(+0.00%)
Apr 28, 2016 0.1500 0.1500 0.1300 0.1450 205,500 +0.00(+0.00%)
Apr 27, 2016 0.1450 0.1450 0.1450 0.1450 13,500 +0.00(+3.57%)
Apr 26, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Apr 22, 2016 0.1600 0.1600 0.1450 0.1550 29,000 +0.01(+3.33%)
Apr 21, 2016 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Apr 20, 2016 0.1500 0.1500 0.1400 0.1500 20,000 -0.02(-9.09%)
Apr 19, 2016 0.1650 0.1650 0.1650 0.1650 33,500 -0.01(-2.94%)
Apr 18, 2016 0.1650 0.1700 0.1650 0.1700 31,000 +0.02(+9.68%)
Apr 15, 2016 0.1550 0.1550 0.1550 0.1550 13,700 -0.01(-3.13%)
Apr 14, 2016 0.1500 0.1600 0.1500 0.1600 114,000 +0.01(+6.67%)
Apr 13, 2016 0.1400 0.1500 0.1400 0.1500 118,500 +0.00(+0.00%)
Apr 12, 2016 0.1400 0.1450 0.1350 0.1500 433,140 +0.01(+11.11%)
Apr 11, 2016 0.1500 0.1550 0.1300 0.1350 355,700 -0.01(-6.90%)
Apr 08, 2016 0.1750 0.1750 0.1250 0.1450 628,800 -0.03(-17.14%)
Apr 07, 2016 0.2100 0.2100 0.1650 0.1750 263,370 -0.04(-16.67%)
Apr 06, 2016 0.2150 0.2150 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 05, 2016 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+5.00%)
Apr 04, 2016 0.2050 0.2050 0.1900 0.2000 16,000 -0.01(-4.76%)
Mar 31, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 28, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 22, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 21, 2016 0.2200 0.2200 0.2100 0.2100 20,500 -0.02(-8.70%)
Mar 17, 2016 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Mar 16, 2016 0.2150 0.2300 0.2150 0.2150 22,500 +0.01(+7.50%)
Mar 15, 2016 0.2050 0.2050 0.2000 0.2000 5,000 -0.02(-9.09%)
Mar 11, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 10, 2016 0.2300 0.2300 0.2300 0.2300 8,500 -0.00(-2.13%)
Mar 07, 2016 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Mar 04, 2016 0.2100 0.2100 0.2000 0.2000 24,500 -0.00(-2.44%)
Mar 02, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 01, 2016 0.2200 0.2200 0.2000 0.2000 22,500 -0.02(-9.09%)
Feb 29, 2016 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Feb 25, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 23, 2016 0.2200 0.2200 0.2200 200 -0.02(-10.20%)
Feb 22, 2016 0.2450 0.2450 0.2450 0.2450 1,400 +0.02(+11.36%)
Feb 19, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+4.76%)
Feb 17, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Feb 10, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 26, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 25, 2016 0.2600 0.2600 0.2200 0.2200 4,000 +0.00(+0.00%)
Jan 20, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jan 18, 2016 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Jan 15, 2016 0.2300 0.2400 0.2300 0.2400 5,500 +0.00(+0.00%)
Jan 13, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 12, 2016 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Jan 11, 2016 0.2350 0.2350 0.2350 0.2350 3,500 +0.00(+0.00%)
Jan 07, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jan 05, 2016 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Dec 31, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 30, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Dec 29, 2015 0.2300 0.2400 0.2250 0.2300 22,500 -0.01(-4.17%)
Dec 24, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2015 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Dec 22, 2015 0.2350 0.2400 0.2350 0.2400 35,500 +0.01(+4.35%)
Dec 21, 2015 0.2300 0.2300 0.2250 0.2300 30,000 +0.00(+0.00%)
Dec 18, 2015 0.2400 0.2400 0.2250 0.2300 33,000 -0.03(-11.54%)
Dec 17, 2015 0.2200 0.2700 0.2200 0.2600 631,380 +0.08(+44.44%)
Dec 16, 2015 0.1800 0.1800 0.1750 0.1800 6,000 +0.01(+2.86%)
Dec 15, 2015 0.1750 0.1850 0.1750 0.1750 64,500 -0.01(-2.78%)
Dec 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 10, 2015 0.1800 0.1800 0.1800 0.1800 37,000 +0.00(+0.00%)
Dec 09, 2015 0.1800 0.1800 0.1800 0.1800 50,500 +0.00(+0.00%)
Dec 08, 2015 0.1850 0.2000 0.1800 0.1800 38,500 -0.02(-10.00%)
Dec 04, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 03, 2015 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Dec 02, 2015 0.2150 0.2150 0.2000 0.2000 34,018 -0.02(-11.11%)
Dec 01, 2015 0.2250 0.2250 0.2250 0.2250 42,500 +0.01(+2.27%)
Nov 30, 2015 0.2250 0.2350 0.2200 0.2200 23,500 +0.01(+2.33%)
Nov 27, 2015 0.2200 0.2300 0.2050 0.2150 100,550 +0.01(+7.50%)
Nov 26, 2015 0.2050 0.2050 0.2000 0.2000 14,000 -0.00(-2.44%)
Nov 25, 2015 0.2200 0.2200 0.2050 0.2050 89,500 -0.01(-2.38%)
Nov 24, 2015 0.2100 0.2100 0.2100 0.2100 14,000 +0.01(+2.44%)
Nov 23, 2015 0.2050 0.2050 39,780 -0.02(-6.82%)
Nov 20, 2015 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.76%)
Nov 19, 2015 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Nov 18, 2015 0.2300 0.2300 0.2300 0.2300 52,000 +0.00(+0.00%)
Nov 17, 2015 0.2300 0.2300 0.2300 0.2300 14,080 -0.00(-2.13%)
Nov 13, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Nov 12, 2015 0.2450 0.2500 0.2400 0.2400 0 -0.01(-4.00%)
Nov 11, 2015 0.2500 0.2500 0.2500 0.2500 14,000 +0.01(+4.17%)
Nov 10, 2015 0.2600 0.2600 0.2300 0.2400 47,500 -0.03(-9.43%)
Nov 06, 2015 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Nov 05, 2015 0.2500 0.2500 0.2450 0.2450 21,000 -0.01(-3.92%)
Nov 04, 2015 0.2500 0.2550 0.2350 0.2550 187,400 +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.