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 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 26, 2018 0.0500 0.0500 0.0400 0.0400 23,000 -0.00(-11.11%)
Oct 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 22, 2018 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Oct 19, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 12, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Oct 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Oct 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 02, 2018 0.0350 0.0400 0.0350 0.0400 90,000 +0.00(+0.00%)
Oct 01, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Sep 25, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 24, 2018 0.0450 0.0450 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+14.29%)
Sep 20, 2018 0.0350 0.0350 0.0350 0.0350 65,000 -0.01(-22.22%)
Sep 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2018 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Sep 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 30, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 29, 2018 0.0400 0.0450 0.0400 0.0400 431,000 +0.00(+14.29%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0300 0.0350 49,899 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 15, 2018 0.0400 0.0400 0.0350 0.0350 88,000 -0.00(-12.50%)
Aug 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 10, 2018 0.0350 0.0400 0.0350 0.0400 102,000 +0.00(+0.00%)
Aug 09, 2018 0.0450 0.0450 0.0400 0.0400 254,000 -0.00(-11.11%)
Aug 08, 2018 0.0500 0.0500 0.0450 0.0450 292,000 -0.01(-10.00%)
Aug 07, 2018 0.0550 0.0550 0.0500 0.0500 140,000 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0500 0.0500 22,000 -0.00(-9.09%)
Aug 01, 2018 0.0550 0.0550 0.0550 0.0550 158,000 +0.00(+0.00%)
Jul 31, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 30, 2018 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2018 0.0550 0.0550 0.0500 0.0550 34,000 +0.00(+0.00%)
Jul 24, 2018 0.0550 0.0550 0.0550 0.0550 2,200 -0.00(-8.33%)
Jul 23, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 17, 2018 0.0600 0.0600 0.0550 0.0600 13,500 +0.00(+0.00%)
Jul 16, 2018 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+9.09%)
Jul 12, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 11, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Jul 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2018 0.0650 0.0650 0.0550 0.0600 17,500 +0.00(+9.09%)
Jul 05, 2018 0.0600 0.0600 0.0550 0.0550 76,000 -0.00(-8.33%)
Jul 04, 2018 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Jul 03, 2018 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jun 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 11, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 07, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 05, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 04, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Jun 01, 2018 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
May 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
May 25, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
May 24, 2018 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
May 22, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 17, 2018 0.0650 0.0700 0.0650 0.0650 68,000 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
May 11, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2018 0.0650 0.0700 0.0650 0.0650 81,500 +0.01(+8.33%)
May 09, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
May 08, 2018 0.0650 0.0650 0.0550 0.0550 147,000 -0.00(-8.33%)
May 07, 2018 0.0600 0.0650 0.0600 0.0600 121,130 -0.01(-14.29%)
May 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 12, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 09, 2018 0.0550 0.0700 0.0550 0.0700 28,400 +0.01(+7.69%)
Apr 06, 2018 0.0700 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Apr 04, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0650 0.0600 0.0650 12,500 +0.01(+8.33%)
Mar 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 26, 2018 0.0650 0.0650 0.0600 0.0600 7,000 -0.01(-7.69%)
Mar 23, 2018 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Mar 22, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0650 0.0600 0.0650 108,000 +0.01(+18.18%)
Mar 20, 2018 0.0600 0.0600 0.0550 0.0550 145,700 -0.01(-15.38%)
Mar 19, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 16, 2018 0.0650 0.0650 0.0600 0.0650 172,100 +0.00(+0.00%)
Mar 15, 2018 0.0700 0.0700 0.0650 0.0650 55,000 -0.01(-7.14%)
Mar 13, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 12, 2018 0.0750 0.0750 0.0700 0.0750 32,400 +0.00(+0.00%)
Mar 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 05, 2018 0.0700 0.0750 0.0700 0.0750 4,000 +0.00(+7.14%)
Mar 02, 2018 0.0700 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
Mar 01, 2018 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-7.14%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Feb 27, 2018 0.0650 0.0650 0.0650 0.0650 85,000 +0.01(+8.33%)
Feb 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Feb 21, 2018 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 15, 2018 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Feb 14, 2018 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+16.67%)
Feb 13, 2018 0.0750 0.0750 0.0600 0.0600 135,000 -0.01(-14.29%)
Feb 12, 2018 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Feb 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 07, 2018 0.0700 0.0850 0.0700 0.0850 152,500 +0.02(+30.77%)
Feb 06, 2018 0.0650 0.0650 0.0650 0.0650 59,000 -0.01(-7.14%)
Feb 05, 2018 0.0700 0.0750 0.0700 164,000 -0.00(-6.67%)
Feb 02, 2018 0.0750 0.0800 0.0700 0.0750 176,300 -0.01(-6.25%)
Feb 01, 2018 0.0750 0.0800 0.0750 0.0800 115,000 +0.01(+6.67%)
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%)
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.