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

Ntg Clarity Networks Inc (TSV: NCI )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 30, 2015 0.2550 0.2700 0.2500 0.2500 32,000 -0.02(-5.66%)
Oct 27, 2015 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 26, 2015 0.2550 0.2700 0.2550 0.2550 19,000 -0.02(-5.56%)
Oct 23, 2015 0.2700 0.2700 0.2500 0.2700 40,000 -0.02(-8.47%)
Oct 20, 2015 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Oct 19, 2015 0.2750 0.2750 0.2750 0.2750 5,500 +0.01(+3.77%)
Oct 16, 2015 0.2750 0.2750 0.2650 0.2650 10,000 -0.02(-5.36%)
Oct 15, 2015 0.2700 0.2800 0.2700 0.2800 1,500 +0.02(+5.66%)
Oct 14, 2015 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Oct 13, 2015 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-1.82%)
Oct 08, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 05, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 01, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2015 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 29, 2015 0.2850 0.2850 0.2800 0.2800 6,000 -0.00(-1.75%)
Sep 28, 2015 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Sep 25, 2015 0.2800 0.2800 0.2800 0.2800 5,500 -0.01(-5.08%)
Sep 23, 2015 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Sep 22, 2015 0.2900 0.2950 0.2850 0.2900 10,283 -0.01(-1.69%)
Sep 21, 2015 0.2600 0.2950 0.2600 0.2950 180,600 +0.03(+11.32%)
Sep 18, 2015 0.2500 0.2650 0.2500 0.2650 81,000 +0.02(+6.00%)
Sep 16, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2015 0.2600 0.2650 0.2500 0.2500 69,500 -0.01(-3.85%)
Sep 14, 2015 0.2600 0.2700 0.2550 0.2600 110,000 -0.01(-3.70%)
Sep 10, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 09, 2015 0.2600 0.2600 0.2600 0.2600 60,000 +0.00(+0.00%)
Sep 08, 2015 0.2650 0.2650 0.2600 0.2600 88,500 -0.01(-3.70%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2015 0.2750 0.2750 0.2650 0.2700 15,513 -0.01(-3.57%)
Sep 02, 2015 0.2650 0.2800 0.2600 0.2800 99,000 +0.00(+0.00%)
Sep 01, 2015 0.2750 0.2800 0.2700 0.2800 84,341 -0.01(-3.45%)
Aug 31, 2015 0.3100 0.3100 0.2800 0.2900 214,126 -0.03(-9.38%)
Aug 28, 2015 0.3250 0.3300 0.3200 0.3200 209,000 -0.01(-1.54%)
Aug 27, 2015 0.3100 0.3250 0.2800 0.3250 584,510 -0.03(-9.72%)
Aug 26, 2015 0.3650 0.3700 0.3600 0.3600 41,275 +0.01(+1.41%)
Aug 25, 2015 0.3550 0.3550 0.3550 0.3550 4,000 -0.01(-1.39%)
Aug 24, 2015 0.3600 0.3600 0.3600 0.3600 23,700 +0.00(+0.00%)
Aug 20, 2015 0.3600 0.3600 0.3600 87 -0.02(-5.26%)
Aug 19, 2015 0.3650 0.3800 0.3650 0.3800 4,700 +0.00(+0.00%)
Aug 18, 2015 0.3750 0.3800 0.3750 0.3800 10,500 +0.01(+2.70%)
Aug 17, 2015 0.3700 0.3700 0.3700 0.3700 16,500 +0.00(+0.00%)
Aug 14, 2015 0.3850 0.3900 0.3700 0.3700 20,300 -0.02(-3.90%)
Aug 13, 2015 0.3850 0.3850 0.3850 0.3850 15,100 +0.00(+0.00%)
Aug 11, 2015 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Aug 10, 2015 0.3850 0.3850 0.3850 0.3850 16,388 +0.02(+4.05%)
Aug 07, 2015 0.3850 0.3850 0.3700 0.3700 125,000 -0.02(-3.90%)
Aug 06, 2015 0.3800 0.3850 0.3800 0.3850 44,200 +0.02(+4.05%)
Aug 04, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 31, 2015 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jul 30, 2015 0.3850 0.3850 0.3800 0.3850 30,500 +0.01(+1.32%)
Jul 28, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 27, 2015 0.3800 0.3800 0.3800 0.3800 29,000 -0.01(-2.56%)
Jul 24, 2015 0.3900 0.3900 0.3700 0.3900 94,100 +0.01(+2.63%)
Jul 22, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 21, 2015 0.3750 0.3750 0.3700 0.3700 2,000 -0.02(-3.90%)
Jul 20, 2015 0.3700 0.3850 0.3700 0.3850 157,485 +0.02(+4.05%)
Jul 17, 2015 0.3650 0.3700 0.3650 0.3700 5,375 +0.01(+2.78%)
Jul 16, 2015 0.3550 0.3600 0.3550 0.3600 118,000 +0.01(+2.86%)
Jul 15, 2015 0.3450 0.3500 0.3450 0.3500 5,950 +0.00(+0.00%)
Jul 13, 2015 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jul 10, 2015 0.3400 0.3400 0.3200 0.3300 128,405 -0.01(-4.35%)
Jul 09, 2015 0.3450 0.3450 0.3450 0.3450 8,500 +0.00(+0.00%)
Jul 08, 2015 0.3600 0.3600 0.3350 0.3450 79,855 -0.03(-6.76%)
Jul 07, 2015 0.3600 0.3700 0.3600 0.3700 32,500 +0.01(+2.78%)
Jul 06, 2015 0.3650 0.3650 0.3600 0.3600 5,500 -0.02(-5.26%)
Jul 02, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 30, 2015 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Jun 29, 2015 0.3700 0.3700 0.3600 0.3600 38,850 -0.01(-2.70%)
Jun 25, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 24, 2015 0.3750 0.3750 0.3700 0.3700 19,100 -0.03(-7.50%)
Jun 23, 2015 0.4050 0.4100 0.4000 0.4000 90,800 -0.01(-1.23%)
Jun 22, 2015 0.3750 0.4050 0.3750 0.4050 627,630 +0.05(+14.08%)
Jun 19, 2015 0.3550 0.3550 0.3550 0.3550 16,000 +0.01(+1.43%)
Jun 18, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 17, 2015 0.3700 0.3700 0.3450 0.3500 62,520 +0.00(+0.00%)
Jun 16, 2015 0.3600 0.3600 0.3500 0.3500 26,300 -0.01(-1.41%)
Jun 15, 2015 0.3650 0.3650 0.3550 0.3550 32,100 -0.02(-4.05%)
Jun 11, 2015 0.3850 0.3700 0.3700 0.3700 82,000 -0.01(-2.63%)
Jun 10, 2015 0.3500 0.3800 0.3500 0.3800 77,235 +0.03(+8.57%)
Jun 09, 2015 0.3500 0.3550 0.3500 0.3500 21,000 +0.00(+0.00%)
Jun 08, 2015 0.3500 0.3500 0.3450 0.3500 13,100 +0.00(+0.00%)
Jun 05, 2015 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+1.45%)
Jun 04, 2015 0.3450 0.3450 0.3450 0.3450 13,000 -0.01(-1.43%)
Jun 03, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Jun 02, 2015 0.3500 0.3500 0.3300 0.3400 161,200 -0.00(-1.45%)
Jun 01, 2015 0.3850 0.3850 0.3450 0.3450 160,000 -0.02(-4.17%)
May 29, 2015 0.3650 0.3700 0.3600 0.3600 18,100 -0.02(-4.00%)
May 28, 2015 0.4050 0.4050 0.3600 0.3750 290,000 -0.02(-5.06%)
May 27, 2015 0.4100 0.4250 0.3800 0.3950 448,400 +0.05(+12.86%)
May 26, 2015 0.3450 0.3600 0.3450 0.3500 80,877 +0.01(+2.94%)
May 25, 2015 0.3350 0.3400 0.3200 0.3400 33,625 +0.02(+6.25%)
May 22, 2015 0.3300 0.3300 0.3200 0.3200 31,000 +0.01(+1.59%)
May 21, 2015 0.3200 0.3250 0.3150 0.3150 13,500 +0.02(+5.00%)
May 15, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 14, 2015 0.3300 0.3300 0.3200 0.3200 10,100 -0.01(-3.03%)
May 13, 2015 0.3050 0.3300 0.2800 0.3300 121,000 +0.01(+3.13%)
May 12, 2015 0.3000 0.3200 0.3000 0.3200 26,400 +0.02(+6.67%)
May 11, 2015 0.3100 0.3100 0.3000 0.3000 63,600 -0.02(-6.25%)
May 08, 2015 0.3150 0.3200 0.3150 0.3200 36,200 +0.01(+1.59%)
May 07, 2015 0.3250 0.3250 0.3150 0.3150 26,000 +0.01(+1.61%)
May 06, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
May 05, 2015 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-4.62%)
May 04, 2015 0.3100 0.3250 0.3100 0.3250 10,500 +0.02(+4.84%)
May 01, 2015 0.3150 0.3200 0.3100 0.3100 25,000 -0.01(-1.59%)
Apr 30, 2015 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+3.28%)
Apr 29, 2015 0.3250 0.3300 0.3050 0.3050 58,600 -0.02(-6.15%)
Apr 28, 2015 0.3200 0.3350 0.3200 0.3250 32,000 +0.01(+1.56%)
Apr 27, 2015 0.3350 0.3350 0.3200 0.3200 8,000 -0.01(-1.54%)
Apr 23, 2015 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 22, 2015 0.3250 0.3250 0.3250 0.3250 1,850 -0.01(-1.52%)
Apr 20, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 17, 2015 0.3550 0.3600 0.3400 0.3500 113,058 -0.01(-2.78%)
Apr 16, 2015 0.3300 0.3600 0.3200 0.3600 281,450 +0.03(+10.77%)
Apr 15, 2015 0.2850 0.3400 0.2850 0.3250 456,387 +0.05(+18.18%)
Apr 14, 2015 0.2800 0.2800 0.2700 0.2750 97,500 -0.01(-1.79%)
Apr 13, 2015 0.2750 0.2800 0.2750 0.2800 10,500 -0.00(-1.75%)
Apr 10, 2015 0.2800 0.2850 0.2800 0.2850 121,500 +0.00(+1.79%)
Apr 09, 2015 0.2700 0.2850 0.2650 0.2800 612,400 +0.01(+3.70%)
Apr 08, 2015 0.2750 0.2800 0.2700 0.2700 632,700 +0.00(+0.00%)
Apr 06, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 01, 2015 0.2700 0.2800 0.2600 0.2600 49,000 -0.02(-8.77%)
Mar 31, 2015 0.2800 0.2850 0.2800 0.2850 5,000 +0.01(+5.56%)
Mar 30, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Mar 26, 2015 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Mar 25, 2015 0.2700 0.2700 0.2600 0.2600 17,100 -0.01(-3.70%)
Mar 24, 2015 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-1.82%)
Mar 23, 2015 0.2750 0.2750 0.2600 0.2750 92,250 +0.00(+0.00%)
Mar 20, 2015 0.2750 0.2750 0.2600 0.2750 18,000 +0.02(+5.77%)
Mar 19, 2015 0.2650 0.2650 0.2600 0.2600 126,000 -0.01(-1.89%)
Mar 18, 2015 0.2750 0.2750 0.2650 0.2650 34,000 -0.02(-7.02%)
Mar 17, 2015 0.2750 0.2850 0.2750 0.2850 32,500 +0.01(+3.64%)
Mar 16, 2015 0.2750 0.2750 0.2750 0.2750 11,000 -0.01(-1.79%)
Mar 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 -0.00(-1.75%)
Mar 12, 2015 0.2900 0.2900 0.2850 0.2850 11,000 -0.02(-5.00%)
Mar 11, 2015 0.3000 0.3150 0.3000 0.3000 40,500 +0.01(+3.45%)
Mar 10, 2015 0.2950 0.3000 0.2600 0.2900 70,000 -0.02(-6.45%)
Mar 09, 2015 0.3150 0.3150 0.3050 0.3100 4,400 +0.00(+0.00%)
Mar 05, 2015 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 03, 2015 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
Mar 02, 2015 0.3150 0.3150 0.3100 0.3150 43,000 +0.02(+5.00%)
Feb 27, 2015 0.3000 0.3150 0.3000 0.3000 86,000 +0.01(+3.45%)
Feb 26, 2015 0.2800 0.2900 0.2700 0.2900 83,611 +0.01(+1.75%)
Feb 25, 2015 0.2850 0.2850 0.2750 0.2850 15,150 +0.00(+1.79%)
Feb 24, 2015 0.2900 0.2900 0.2700 0.2800 131,832 -0.01(-3.45%)
Feb 23, 2015 0.2900 0.2900 0.2900 0.2900 55,500 -0.01(-1.69%)
Feb 20, 2015 0.3000 0.3000 0.2950 0.2950 13,000 +0.00(+0.00%)
Feb 19, 2015 0.2950 0.2950 0.2950 0.2950 52,000 -0.01(-1.67%)
Feb 18, 2015 0.3050 0.3050 0.2900 0.3000 146,500 -0.01(-3.23%)
Feb 17, 2015 0.3150 0.3200 0.3050 0.3100 106,000 -0.01(-1.59%)
Feb 13, 2015 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Feb 11, 2015 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Feb 09, 2015 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Feb 06, 2015 0.3250 0.3300 0.3200 0.3300 12,740 +0.02(+4.76%)
Feb 03, 2015 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Feb 02, 2015 0.3250 0.3250 0.3200 0.3200 39,450 -0.01(-1.54%)
Jan 30, 2015 0.3250 0.3250 0.3250 0.3250 9,850 +0.00(+0.00%)
Jan 29, 2015 0.3350 0.3350 0.3250 0.3250 55,000 -0.02(-4.41%)
Jan 28, 2015 0.3400 0.3400 0.3250 0.3400 58,920 +0.02(+4.62%)
Jan 27, 2015 0.3400 0.3400 0.3250 0.3250 35,000 -0.02(-4.41%)
Jan 23, 2015 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jan 22, 2015 0.3400 0.3400 0.3350 0.3350 38,000 -0.01(-1.47%)
Jan 21, 2015 0.3250 0.3400 0.3250 0.3400 24,600 +0.02(+4.62%)
Jan 20, 2015 0.3250 0.3250 0.3250 0.3250 15,500 +0.00(+0.00%)
Jan 19, 2015 0.3350 0.3350 0.3200 0.3250 235,000 -0.02(-4.41%)
Jan 16, 2015 0.3350 0.3400 0.3350 0.3400 15,000 +0.00(+0.00%)
Jan 15, 2015 0.3500 0.3600 0.3400 0.3400 5,850 +0.01(+1.49%)
Jan 14, 2015 0.3400 0.3400 0.3350 0.3350 20,760 -0.01(-4.29%)
Jan 13, 2015 0.3500 0.3500 0.3400 0.3500 76,600 -0.01(-1.41%)
Jan 12, 2015 0.3600 0.3600 0.3550 0.3550 24,400 -0.01(-1.39%)
Jan 09, 2015 0.3600 0.3600 0.3600 0.3600 37,900 -0.01(-1.37%)
Jan 08, 2015 0.3700 0.3700 0.3600 0.3650 12,440 +0.01(+1.39%)
Jan 07, 2015 0.3600 0.3600 0.3600 0.3600 3,700 +0.00(+0.00%)
Jan 06, 2015 0.3650 0.3750 0.3600 0.3600 54,410 -0.01(-2.70%)
Jan 05, 2015 0.3600 0.3700 0.3600 0.3700 10,000 +0.03(+8.82%)
Jan 02, 2015 0.3600 0.3600 0.3400 0.3400 36,111 -0.02(-5.56%)
Dec 31, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2014 0.3300 0.3650 0.3300 0.3600 55,520 +0.03(+9.09%)
Dec 29, 2014 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Dec 24, 2014 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 23, 2014 0.3350 0.3400 0.3300 0.3300 29,600 +0.02(+4.76%)
Dec 22, 2014 0.3200 0.3350 0.3150 0.3150 104,719 +0.01(+1.61%)
Dec 19, 2014 0.3250 0.3250 0.3100 0.3100 12,400 -0.01(-3.13%)
Dec 18, 2014 0.3150 0.3200 0.3050 0.3200 39,450 +0.01(+3.23%)
Dec 17, 2014 0.3050 0.3100 0.3050 0.3100 12,637 +0.01(+1.64%)
Dec 16, 2014 0.3100 0.3100 0.3050 0.3050 57,000 -0.01(-1.61%)
Dec 15, 2014 0.3100 0.3200 0.3100 0.3100 66,300 +0.00(+0.00%)
Dec 12, 2014 0.3100 0.3150 0.3100 0.3100 78,000 +0.00(+0.00%)
Dec 11, 2014 0.3150 0.3150 0.3100 0.3100 5,500 +0.00(+0.00%)
Dec 10, 2014 0.3150 0.3150 0.3100 0.3100 73,000 -0.01(-1.59%)
Dec 09, 2014 0.3150 0.3150 0.3150 0.3150 9,000 +0.00(+0.00%)
Dec 08, 2014 0.3250 0.3350 0.3150 0.3150 34,228 -0.03(-7.35%)
Dec 05, 2014 0.3050 0.3300 0.3050 0.3400 238,258 +0.04(+11.48%)
Dec 04, 2014 0.3200 0.3250 0.3050 0.3050 115,450 -0.02(-4.69%)
Dec 03, 2014 0.3050 0.3200 0.3000 0.3200 48,300 +0.02(+4.92%)
Dec 02, 2014 0.3100 0.3300 0.3050 0.3050 27,480 -0.01(-3.17%)
Dec 01, 2014 0.3150 0.3300 0.3150 0.3150 51,200 +0.00(+0.00%)
Nov 28, 2014 0.3200 0.3200 0.3050 0.3150 11,000 -0.01(-1.56%)
Nov 27, 2014 0.3400 0.3450 0.3200 0.3200 86,410 -0.01(-3.03%)
Nov 26, 2014 0.3000 0.3400 0.3000 0.3300 349,152 +0.04(+13.79%)
Nov 25, 2014 0.2800 0.2950 0.2800 0.2900 55,000 -0.01(-1.69%)
Nov 24, 2014 0.2950 0.2950 0.2950 0.2950 3,375 +0.01(+1.72%)
Nov 21, 2014 0.2800 0.2900 0.2800 0.2900 13,600 +0.01(+5.45%)
Nov 20, 2014 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Nov 18, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 14, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Nov 13, 2014 0.2800 0.2800 0.2800 0.2800 9,396 -0.01(-5.08%)
Nov 12, 2014 0.2900 0.2950 0.2900 0.2950 123,000 +0.01(+5.36%)
Nov 10, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 07, 2014 0.2800 0.3000 0.2800 0.3000 53,800 +0.00(+0.00%)
Nov 06, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Nov 05, 2014 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Nov 04, 2014 0.2900 0.3000 0.2900 0.3000 5,500 +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.