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

Ntg Clarity Networks Inc (TSV: NCI )

0.4200 -0.0400 (-8.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 30, 2013 0.5500 0.5500 0.5100 0.5400 146,590 -0.01(-1.82%)
Sep 27, 2013 0.5400 0.5700 0.5100 0.5500 248,600 +0.01(+1.85%)
Sep 26, 2013 0.5100 0.5600 0.5100 0.5400 440,809 +0.02(+3.85%)
Sep 25, 2013 0.5100 0.5700 0.4700 0.5200 517,265 +0.02(+4.00%)
Sep 24, 2013 0.4900 0.5000 0.4900 0.5000 91,200 +0.01(+1.01%)
Sep 23, 2013 0.4700 0.5000 0.4700 0.4950 517,200 +0.03(+5.32%)
Sep 20, 2013 0.4500 0.4700 0.4350 0.4700 178,660 +0.01(+2.17%)
Sep 19, 2013 0.4700 0.4750 0.4400 0.4600 501,956 +0.00(+0.00%)
Sep 18, 2013 0.4750 0.4750 0.4550 0.4600 182,100 -0.02(-5.15%)
Sep 17, 2013 0.4900 0.5000 0.4800 0.4850 278,100 -0.01(-1.02%)
Sep 16, 2013 0.4700 0.4950 0.4550 0.4900 256,110 +0.02(+4.26%)
Sep 13, 2013 0.4700 0.4900 0.4500 0.4700 682,950 +0.01(+3.30%)
Sep 12, 2013 0.4200 0.4600 0.4200 0.4550 131,150 +0.02(+4.60%)
Sep 11, 2013 0.4400 0.4400 0.4200 0.4350 173,600 +0.01(+1.16%)
Sep 10, 2013 0.4300 0.4300 0.4200 0.4300 70,600 +0.00(+0.00%)
Sep 09, 2013 0.4400 0.4450 0.4150 0.4300 184,000 -0.01(-1.15%)
Sep 06, 2013 0.3950 0.4400 0.3900 0.4350 319,885 +0.03(+8.75%)
Sep 05, 2013 0.4150 0.4150 0.3900 0.4000 194,235 -0.02(-5.88%)
Sep 04, 2013 0.4400 0.4500 0.4250 0.4250 229,320 -0.01(-2.30%)
Sep 03, 2013 0.4500 0.4700 0.4350 0.4350 632,736 +0.04(+11.54%)
Aug 30, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 29, 2013 0.3750 0.4000 0.3700 0.4000 127,250 +0.02(+3.90%)
Aug 28, 2013 0.4100 0.4100 0.3550 0.3850 531,150 -0.02(-6.10%)
Aug 27, 2013 0.4250 0.4250 0.4050 0.4100 402,273 -0.03(-6.82%)
Aug 26, 2013 0.4350 0.4550 0.4250 0.4400 139,241 -0.02(-3.30%)
Aug 23, 2013 0.4200 0.4600 0.4200 0.4550 269,400 +0.03(+5.81%)
Aug 22, 2013 0.4150 0.4300 0.4100 0.4300 253,523 +0.01(+1.18%)
Aug 21, 2013 0.4100 0.4400 0.4100 0.4250 257,750 +0.01(+2.41%)
Aug 20, 2013 0.4600 0.4700 0.3950 0.4150 1,550,420 -0.05(-11.70%)
Aug 19, 2013 0.5200 0.5200 0.4600 0.4700 448,370 -0.03(-5.05%)
Aug 16, 2013 0.4850 0.5200 0.4550 0.4950 1,279,311 +0.05(+12.50%)
Aug 15, 2013 0.4300 0.4700 0.4200 0.4400 1,183,685 +0.05(+12.82%)
Aug 14, 2013 0.3850 0.3900 0.3700 0.3900 55,369 +0.00(+0.00%)
Aug 13, 2013 0.3700 0.3900 0.3500 0.3900 109,900 +0.02(+4.00%)
Aug 12, 2013 0.3700 0.3750 0.3400 0.3750 60,379 +0.01(+1.35%)
Aug 09, 2013 0.3450 0.3700 0.3350 0.3700 272,100 +0.03(+7.25%)
Aug 08, 2013 0.3750 0.3800 0.3300 0.3450 487,271 -0.03(-6.76%)
Aug 07, 2013 0.3750 0.3750 0.3450 0.3700 47,150 +0.01(+1.37%)
Aug 06, 2013 0.3900 0.3900 0.3550 0.3650 448,250 -0.01(-1.35%)
Aug 02, 2013 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Aug 01, 2013 0.3050 0.3150 0.2950 0.3100 332,300 +0.01(+3.33%)
Jul 31, 2013 0.3100 0.3200 0.2950 0.3000 445,500 -0.03(-7.69%)
Jul 30, 2013 0.3150 0.3400 0.3100 0.3250 721,882 +0.03(+10.17%)
Jul 29, 2013 0.2750 0.2950 0.2700 0.2950 147,935 +0.01(+1.72%)
Jul 26, 2013 0.3000 0.3050 0.2500 0.2900 354,318 -0.02(-4.92%)
Jul 25, 2013 0.3200 0.3300 0.3000 0.3050 315,218 -0.02(-4.69%)
Jul 24, 2013 0.3350 0.3350 0.3100 0.3200 543,929 -0.01(-1.54%)
Jul 23, 2013 0.3250 0.3350 0.3200 0.3250 575,637 -0.01(-2.99%)
Jul 22, 2013 0.3450 0.3450 0.3250 0.3350 267,405 +0.00(+0.00%)
Jul 19, 2013 0.3300 0.3400 0.3100 0.3350 753,722 +0.00(+0.00%)
Jul 18, 2013 0.3550 0.3600 0.3300 0.3350 358,200 -0.02(-5.63%)
Jul 17, 2013 0.3000 0.3700 0.3000 0.3550 867,634 +0.03(+10.94%)
Jul 16, 2013 0.3550 0.3550 0.3000 0.3200 831,638 -0.03(-8.57%)
Jul 15, 2013 0.3750 0.3800 0.3400 0.3500 569,721 +0.00(+0.00%)
Jul 12, 2013 0.3900 0.4600 0.3500 0.3500 2,448,850 -0.06(-14.63%)
Jul 11, 2013 0.2550 0.4200 0.2550 0.4100 3,203,492 +0.21(+105.00%)
Jul 10, 2013 0.2000 0.2050 0.1900 0.2000 193,365 +0.01(+2.56%)
Jul 09, 2013 0.1950 0.2000 0.1950 0.1950 82,350 -0.01(-4.88%)
Jul 08, 2013 0.2000 0.2050 0.2000 0.2050 77,500 -0.01(-4.65%)
Jul 05, 2013 0.2050 0.2150 0.1950 0.2150 92,200 +0.01(+7.50%)
Jul 04, 2013 0.2100 0.2150 0.2000 0.2000 87,350 -0.01(-6.98%)
Jul 03, 2013 0.1950 0.2150 0.1950 0.2150 111,220 +0.03(+16.22%)
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.