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 (%)
Mar 31, 2021 0.0850 0.0850 0.0800 0.0850 33,000 -0.00(-5.56%)
Mar 30, 2021 0.0800 0.0900 0.0800 0.0900 84,100 +0.00(+5.88%)
Mar 29, 2021 0.0800 0.0850 0.0800 0.0850 58,579 +0.00(+0.00%)
Mar 26, 2021 0.0850 0.0900 0.0800 0.0850 178,764 -0.00(-5.56%)
Mar 25, 2021 0.0900 0.0900 0.0850 0.0900 105,000 -0.01(-5.26%)
Mar 24, 2021 0.0950 0.1000 0.0950 0.0950 355,650 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1000 0.0900 0.0950 195,000 +0.00(+0.00%)
Mar 22, 2021 0.1000 0.1000 0.0950 0.0950 243,600 -0.01(-5.00%)
Mar 19, 2021 0.0950 0.1000 0.0950 0.1000 586,095 +0.00(+0.00%)
Mar 18, 2021 0.0950 0.1000 0.0950 0.1000 1,528,900 +0.01(+11.11%)
Mar 17, 2021 0.0850 0.0900 0.0800 0.0900 275,447 +0.00(+0.00%)
Mar 16, 2021 0.0900 0.0950 0.0850 0.0900 220,683 -0.01(-5.26%)
Mar 15, 2021 0.0950 0.0950 0.0900 0.0950 203,500 +0.00(+0.00%)
Mar 12, 2021 0.0900 0.0950 0.0800 0.0950 648,467 +0.01(+5.56%)
Mar 11, 2021 0.0950 0.0950 0.0900 0.0900 256,431 +0.00(+0.00%)
Mar 10, 2021 0.1000 0.1000 0.0900 0.0900 1,574,402 -0.01(-14.29%)
Mar 09, 2021 0.1050 0.1100 0.1000 0.1050 576,060 +0.00(+0.00%)
Mar 08, 2021 0.1150 0.1200 0.1050 0.1050 2,222,086 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.0950 0.1050 2,268,808 +0.00(+0.00%)
Mar 04, 2021 0.1150 0.1250 0.0950 0.1050 3,926,422 -0.01(-8.70%)
Mar 03, 2021 0.1000 0.1500 0.0950 0.1150 10,768,377 +0.02(+21.05%)
Mar 02, 2021 0.1050 0.1050 0.0950 0.0950 591,600 -0.01(-5.00%)
Mar 01, 2021 0.1100 0.1100 0.0950 0.1000 658,761 -0.00(-4.76%)
Feb 26, 2021 0.1000 0.1050 0.0900 0.1050 1,672,971 +0.01(+16.67%)
Feb 25, 2021 0.1150 0.1150 0.0900 0.0900 2,373,841 -0.01(-10.00%)
Feb 24, 2021 0.1150 0.1200 0.1000 0.1000 6,076,181 +0.02(+25.00%)
Feb 23, 2021 0.0900 0.0900 0.0750 0.0800 2,020,524 -0.01(-15.79%)
Feb 22, 2021 0.1000 0.1000 0.0850 0.0950 2,137,956 -0.01(-5.00%)
Feb 19, 2021 0.0850 0.1150 0.0800 0.1000 5,607,696 +0.01(+17.65%)
Feb 18, 2021 0.1000 0.1050 0.0750 0.0850 4,406,947 -0.01(-10.53%)
Feb 17, 2021 0.1100 0.1300 0.0900 0.0950 15,961,816 -0.05(-34.48%)
Feb 16, 2021 0.0550 0.1600 0.0550 0.1450 28,687,522 +0.10(+262.50%)
Feb 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2021 0.0350 0.0400 0.0350 0.0400 192,623 +0.00(+14.29%)
Feb 10, 2021 0.0450 0.0450 0.0350 0.0350 161,500 -0.00(-12.50%)
Feb 09, 2021 0.0400 0.0450 0.0400 0.0400 195,000 -0.00(-11.11%)
Feb 08, 2021 0.0400 0.0450 0.0350 0.0450 437,966 +0.00(+12.50%)
Feb 05, 2021 0.0400 0.0400 0.0400 0.0400 57,800 +0.00(+0.00%)
Feb 04, 2021 0.0400 0.0450 0.0350 0.0400 1,149,566 +0.00(+14.29%)
Feb 03, 2021 0.0400 0.0450 0.0350 0.0350 638,841 -0.01(-22.22%)
Feb 02, 2021 0.0300 0.0550 0.0250 0.0450 6,918,221 +0.01(+50.00%)
Feb 01, 2021 0.0300 0.0300 0.0250 0.0300 916,200 +0.00(+0.00%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 12,300 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0300 0.0250 0.0300 62,000 +0.00(+0.00%)
Jan 27, 2021 0.0300 0.0300 0.0250 0.0300 161,146 +0.00(+0.00%)
Jan 26, 2021 0.0350 0.0350 0.0300 0.0300 156,590 +0.00(+0.00%)
Jan 25, 2021 0.0300 0.0300 0.0250 0.0300 1,028,473 -0.01(-14.29%)
Jan 22, 2021 0.0300 0.0350 0.0300 0.0350 1,473,999 +0.00(+0.00%)
Jan 21, 2021 0.0350 0.0350 0.0300 0.0350 242,800 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 901,570 -0.00(-12.50%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0400 1,468,900 +0.00(+0.00%)
Jan 18, 2021 0.0450 0.0600 0.0400 0.0400 6,507,518 -0.00(-11.11%)
Jan 15, 2021 0.0250 0.0450 0.0250 0.0450 5,097,167 +0.02(+80.00%)
Jan 14, 2021 0.0350 0.0350 0.0250 0.0250 415,000 -0.00(-16.67%)
Jan 13, 2021 0.0250 0.0300 0.0250 0.0300 4,219,366 +0.00(+20.00%)
Jan 12, 2021 0.0250 0.0350 0.0250 0.0250 6,390,965 +0.01(+25.00%)
Jan 11, 2021 0.0200 0.0250 0.0150 0.0200 248,000 +0.00(+0.00%)
Jan 08, 2021 0.0200 0.0200 0.0200 0.0200 121,000 +0.00(+0.00%)
Jan 07, 2021 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jan 06, 2021 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Jan 05, 2021 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jan 04, 2021 0.0200 0.0200 0.0200 0.0200 69,000 -0.01(-20.00%)
Dec 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Dec 29, 2020 0.0150 0.0200 0.0150 0.0200 132,000 -0.01(-20.00%)
Dec 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2020 0.0150 0.0250 0.0150 0.0250 104,150 +0.01(+25.00%)
Dec 21, 2020 0.0200 0.0200 0.0200 0.0200 43,000 +0.00(+0.00%)
Dec 17, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Dec 09, 2020 0.0200 0.0200 0.0200 0.0200 380,000 +0.00(+0.00%)
Dec 08, 2020 0.0200 0.0200 0.0150 0.0200 73,000 +0.00(+0.00%)
Dec 07, 2020 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Dec 04, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Dec 03, 2020 0.0200 0.0200 0.0200 0.0200 599,000 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Dec 01, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Nov 30, 2020 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Nov 27, 2020 0.0200 0.0200 0.0200 0.0200 302,000 +0.00(+0.00%)
Nov 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2020 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Nov 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 16, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Nov 13, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.00(+0.00%)
Nov 12, 2020 0.0250 0.0250 0.0200 0.0200 151,000 +0.00(+0.00%)
Nov 11, 2020 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Nov 10, 2020 0.0200 0.0200 0.0200 0.0200 129,000 +0.00(+0.00%)
Nov 09, 2020 0.0250 0.0250 0.0200 0.0200 518,000 +0.00(+0.00%)
Nov 06, 2020 0.0200 0.0200 0.0200 0.0200 325,998 -0.01(-20.00%)
Nov 05, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0.0200 238,000 +0.00(+0.00%)
Nov 03, 2020 0.0200 0.0250 0.0200 0.0200 335,000 +0.00(+0.00%)
Nov 02, 2020 0.0200 0.0250 0.0200 0.0200 2,116,250 +0.01(+33.33%)
Oct 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0150 0.0150 225,900 -0.01(-25.00%)
Oct 27, 2020 0.0200 0.0300 0.0200 0.0200 7,214,560 +0.01(+33.33%)
Oct 26, 2020 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Oct 23, 2020 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Oct 22, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Oct 21, 2020 0.0150 0.0150 0.0150 0.0150 33,500 +0.00(+0.00%)
Oct 20, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 15, 2020 0.0200 0.0200 0.0150 0.0150 30,000 +0.00(+0.00%)
Oct 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 30, 2020 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Sep 29, 2020 0.0150 0.0150 0.0150 0.0150 20,500 +0.00(+0.00%)
Sep 25, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 24, 2020 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Sep 23, 2020 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Sep 22, 2020 0.0150 0.0150 0.0150 0.0150 200,000 -0.01(-25.00%)
Sep 18, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 15, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 14, 2020 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Sep 11, 2020 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Sep 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 08, 2020 0.0200 0.0200 0.0200 0.0200 1,841,150 +0.00(+0.00%)
Sep 04, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 03, 2020 0.0250 0.0300 0.0200 0.0250 1,113,500 -0.00(-16.67%)
Sep 02, 2020 0.0250 0.0300 0.0250 0.0300 2,026,500 +0.00(+20.00%)
Sep 01, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Aug 31, 2020 0.0250 0.0250 0.0250 0.0250 159,914 +0.00(+0.00%)
Aug 28, 2020 0.0250 0.0250 0.0200 0.0250 837,308 -0.00(-16.67%)
Aug 27, 2020 0.0300 0.0300 0.0250 0.0300 578,900 +0.00(+0.00%)
Aug 26, 2020 0.0350 0.0400 0.0250 0.0300 7,655,023 +0.01(+50.00%)
Aug 25, 2020 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 06, 2020 0.0200 0.0200 0.0150 0.0150 360,999 -0.01(-25.00%)
Aug 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jul 29, 2020 0.0200 0.0200 0.0200 0.0200 117,000 +0.01(+33.33%)
Jul 28, 2020 0.0200 0.0200 0.0150 0.0150 37,450 -0.01(-25.00%)
Jul 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2020 0.0200 0.0200 0.0200 0.0200 16,000 +0.01(+33.33%)
Jul 15, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 14, 2020 0.0200 0.0200 0.0150 0.0200 122,000 +0.00(+0.00%)
Jul 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0.0200 335,000 -0.01(-20.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 17, 2020 0.0250 0.0250 0.0200 0.0200 34,100 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 75,000 +0.01(+40.00%)
Jun 11, 2020 0.0300 0.0300 0.0250 0.0250 11,000 -0.01(-28.57%)
Jun 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+20.00%)
Jun 05, 2020 0.0450 0.0450 0.0250 0.0250 986,108 -0.01(-37.50%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 20,600 +0.00(+0.00%)
Jun 03, 2020 0.0300 0.0400 0.0300 0.0400 241,000 +0.01(+33.33%)
Jun 02, 2020 0.0400 0.0400 0.0250 0.0300 929,933 -0.01(-14.29%)
Jun 01, 2020 0.0400 0.0450 0.0300 0.0350 852,825 -0.00(-12.50%)
May 29, 2020 0.0250 0.0400 0.0250 0.0400 1,717,066 +0.01(+60.00%)
May 28, 2020 0.0200 0.0250 0.0200 0.0250 426,000 +0.01(+25.00%)
May 27, 2020 0.0150 0.0200 0.0150 0.0200 85,832 +0.00(+0.00%)
May 26, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+100.00%)
May 25, 2020 0.0150 0.0150 0.0100 0.0100 9,000 -0.00(-33.33%)
May 22, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 52,000 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0150 0.0150 6,000 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 27,000 +0.01(+33.33%)
May 04, 2020 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 29, 2020 0.0150 0.0250 0.0150 0.0200 49,000 -0.01(-20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Apr 21, 2020 0.0200 0.0200 0.0150 0.0200 202,999 -0.01(-20.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 16, 2020 0.0250 0.0250 0.0200 0.0200 53,000 +0.00(+0.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0.0200 170,499 +0.01(+33.33%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +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.