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, 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%)
Feb 03, 2017 0.0800 0.0850 0.0750 0.0850 80,000 +0.00(+0.00%)
Jan 30, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 27, 2017 0.0850 0.0850 0.0850 0.0850 12,800 +0.01(+6.25%)
Jan 26, 2017 0.0750 0.0850 0.0750 0.0800 29,000 -0.01(-5.88%)
Jan 25, 2017 0.0750 0.0850 0.0750 0.0850 17,000 +0.01(+21.43%)
Jan 24, 2017 0.0750 0.0750 0.0650 0.0700 143,781 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0700 0.0700 13,000 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Jan 19, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 16, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-13.33%)
Jan 13, 2017 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+7.14%)
Jan 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
Jan 05, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 04, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Dec 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 28, 2016 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 22, 2016 0.0600 0.0650 0.0600 0.0650 188,000 +0.01(+8.33%)
Dec 21, 2016 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Dec 19, 2016 0.0600 0.0600 0.0550 0.0550 30,200 -0.00(-8.33%)
Dec 16, 2016 0.0550 0.0600 0.0550 0.0600 124,500 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 194,225 +0.00(+0.00%)
Dec 13, 2016 0.0650 0.0650 0.0600 0.0600 50,000 -0.02(-25.00%)
Dec 12, 2016 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+6.67%)
Dec 09, 2016 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+15.38%)
Dec 08, 2016 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Dec 06, 2016 0.0700 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Dec 05, 2016 0.0650 0.0700 0.0650 0.0700 35,500 +0.00(+0.00%)
Dec 02, 2016 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Dec 01, 2016 0.0600 0.0650 0.0600 0.0650 82,000 +0.00(+0.00%)
Nov 30, 2016 0.0700 0.0700 0.0600 0.0650 492,300 -0.01(-18.75%)
Nov 29, 2016 0.0800 0.0800 0.0750 0.0800 53,750 -0.01(-5.88%)
Nov 28, 2016 0.0850 0.0850 0.0850 0.0850 29,400 -0.00(-5.56%)
Nov 22, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 21, 2016 0.0850 0.0900 0.0850 0.0850 47,000 +0.00(+0.00%)
Nov 18, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 17, 2016 0.0850 0.0850 0.0800 0.0800 6,000 -0.01(-5.88%)
Nov 16, 2016 0.0800 0.0850 0.0800 0.0850 36,100 +0.01(+6.25%)
Nov 15, 2016 0.0800 0.0850 0.0750 0.0800 28,100 -0.01(-5.88%)
Nov 14, 2016 0.0750 0.0850 0.0750 0.0850 17,000 +0.01(+6.25%)
Nov 11, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 10, 2016 0.0750 0.0850 0.0750 0.0800 152,000 +0.01(+6.67%)
Nov 09, 2016 0.0700 0.0750 0.0700 0.0750 169,625 +0.00(+7.14%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 07, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 04, 2016 0.0700 0.0700 0.0700 0.0700 90,000 -0.01(-12.50%)
Nov 03, 2016 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Nov 02, 2016 0.0700 0.0750 0.0700 0.0750 163,400 +0.00(+7.14%)
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.