Skip to main content

Ntg Clarity Networks Inc (TSV: NCI )

0.3700 +0.0250 (+7.25%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.