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

Ntg Clarity Networks Inc (TSV: NCI )

0.5200 -0.0200 (-3.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2014 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Sep 29, 2014 0.2750 0.2900 0.2700 0.2700 155,910 -0.01(-3.57%)
Sep 25, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Sep 24, 2014 0.2800 0.2800 0.2750 0.2750 36,600 -0.01(-5.17%)
Sep 23, 2014 0.2800 0.2900 0.2800 0.2900 27,500 -0.01(-1.69%)
Sep 22, 2014 0.2950 0.2950 0.2750 0.2950 286,500 -0.01(-1.67%)
Sep 19, 2014 0.2800 0.3000 0.2800 0.3000 117,000 +0.02(+9.09%)
Sep 18, 2014 0.2800 0.2800 0.2750 0.2750 91,600 -0.01(-3.51%)
Sep 17, 2014 0.2800 0.2850 0.2800 0.2850 78,000 -0.01(-1.72%)
Sep 16, 2014 0.2900 0.2900 0.2900 0.2900 2,000 +0.02(+7.41%)
Sep 12, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Sep 11, 2014 0.2750 0.2750 0.2650 0.2650 61,900 -0.01(-3.64%)
Sep 10, 2014 0.2750 0.2750 0.2750 0.2750 600 -0.01(-1.79%)
Sep 09, 2014 0.2850 0.2850 0.2800 0.2800 41,000 +0.01(+3.70%)
Sep 08, 2014 0.2700 0.2700 0.2700 0.2700 31,000 +0.00(+0.00%)
Sep 05, 2014 0.2850 0.2650 0.2700 14,500 +0.01(+1.89%)
Sep 04, 2014 0.2650 0.2650 0.2650 0.2650 17,500 +0.01(+1.92%)
Sep 03, 2014 0.2600 0.2600 0.2500 0.2600 33,500 +0.00(+0.00%)
Sep 02, 2014 0.2800 0.2600 0.2600 35,000 -0.02(-7.14%)
Aug 29, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Aug 28, 2014 0.2600 0.2750 0.2550 0.2750 33,000 +0.01(+3.77%)
Aug 27, 2014 0.2650 0.2650 0.2650 0.2650 18,000 +0.00(+0.00%)
Aug 26, 2014 0.2750 0.2800 0.2500 0.2650 65,000 -0.01(-3.64%)
Aug 25, 2014 0.2900 0.2750 0.2750 70,850 -0.01(-3.51%)
Aug 22, 2014 0.2900 0.2900 0.2850 0.2850 10,500 -0.01(-1.72%)
Aug 21, 2014 0.3000 0.3000 0.3000 0.2900 39,500 -0.01(-3.33%)
Aug 20, 2014 0.3000 0.3000 0.3000 0.3000 16,400 +0.00(+0.00%)
Aug 19, 2014 0.2800 0.3000 0.2800 0.3000 141,000 +0.02(+7.14%)
Aug 18, 2014 0.2700 0.2800 0.2700 0.2800 177,100 +0.03(+9.80%)
Aug 15, 2014 0.2500 0.2600 0.2500 0.2550 14,500 +0.01(+2.00%)
Aug 14, 2014 0.2500 0.2500 0.2450 0.2500 72,800 +0.00(+0.00%)
Aug 13, 2014 0.2550 0.2550 0.2500 0.2500 40,000 -0.01(-3.85%)
Aug 12, 2014 0.2550 0.2650 0.2550 0.2600 11,200 -0.01(-1.89%)
Aug 11, 2014 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Aug 08, 2014 0.2600 0.2650 0.2600 0.2650 13,750 -0.01(-1.85%)
Aug 07, 2014 0.2600 0.2700 0.2600 0.2700 26,500 +0.00(+0.00%)
Aug 06, 2014 0.2750 0.2750 0.2700 0.2700 14,800 +0.00(+0.00%)
Aug 05, 2014 0.2700 0.2700 0.2650 0.2700 8,911 -0.01(-1.82%)
Jul 31, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 30, 2014 0.2800 0.2800 0.2750 0.2750 19,970 -0.01(-1.79%)
Jul 29, 2014 0.2800 0.2850 0.2800 0.2800 14,000 -0.00(-1.75%)
Jul 28, 2014 0.2850 0.2850 0.2850 0.2850 20,000 +0.00(+0.00%)
Jul 25, 2014 0.2800 0.2850 0.2800 0.2850 22,000 +0.00(+1.79%)
Jul 24, 2014 0.2800 0.2850 0.2800 0.2800 21,000 -0.00(-1.75%)
Jul 22, 2014 0.2850 0.2850 0 -0.01(-1.72%)
Jul 21, 2014 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 18, 2014 0.2950 0.3000 0.2950 0.3000 12,500 +0.00(+0.00%)
Jul 17, 2014 0.3000 0.3000 0.3000 0.3000 9,500 +0.01(+1.69%)
Jul 16, 2014 0.2950 0.2950 0.2950 0.2950 17,400 -0.01(-1.67%)
Jul 15, 2014 0.3000 0.3000 0.3000 0.3000 7,970 +0.00(+0.00%)
Jul 14, 2014 0.3050 0.3250 0.3000 0.3000 62,250 -0.01(-3.23%)
Jul 11, 2014 0.3100 0.3100 0.3100 0.3100 15,270 +0.00(+0.00%)
Jul 10, 2014 0.3250 0.3250 0.3050 0.3100 39,600 -0.02(-6.06%)
Jul 09, 2014 0.3250 0.3300 0.3250 0.3300 6,000 +0.02(+4.76%)
Jul 08, 2014 0.3150 0.3150 0.3150 0.3150 1,050 -0.02(-4.55%)
Jul 07, 2014 0.3200 0.3300 0.3200 0.3300 44,500 +0.02(+4.76%)
Jul 04, 2014 0.3100 0.3200 0.3100 0.3150 52,000 +0.01(+3.28%)
Jul 03, 2014 0.3050 0.3050 0.3050 0.3050 18,500 +0.01(+1.67%)
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.