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

Ntg Clarity Networks Inc (TSV: NCI )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.100 1.110 1.070 1.070 33,191 -0.03(-2.73%)
Nov 21, 2024 1.100 1.110 1.050 1.100 222,149 +0.01(+0.92%)
Nov 20, 2024 1.210 1.210 1.090 1.090 218,767 -0.10(-8.40%)
Nov 19, 2024 1.180 1.240 1.150 1.190 81,831 +0.04(+3.48%)
Nov 18, 2024 1.100 1.150 1.090 1.150 39,003 +0.06(+5.50%)
Nov 15, 2024 1.080 1.180 1.080 1.090 46,686 +0.01(+0.93%)
Nov 14, 2024 1.100 1.130 1.050 1.080 97,570 -0.02(-1.82%)
Nov 13, 2024 1.250 1.270 1.060 1.100 292,166 -0.15(-12.00%)
Nov 12, 2024 1.270 1.340 1.150 1.250 319,387 +0.08(+6.84%)
Nov 11, 2024 1.210 1.210 1.140 1.170 60,465 -0.01(-0.85%)
Nov 08, 2024 1.190 1.210 1.150 1.180 173,067 -0.01(-0.84%)
Nov 07, 2024 1.180 1.190 1.150 1.190 12,883 +0.01(+0.85%)
Nov 06, 2024 1.130 1.180 1.110 1.180 19,646 +0.05(+4.42%)
Nov 05, 2024 1.110 1.160 1.100 1.130 84,042 +0.03(+2.73%)
Nov 04, 2024 1.170 1.170 1.100 1.100 42,556 -0.05(-4.35%)
Nov 01, 2024 1.160 1.160 1.140 1.150 10,409 +0.02(+1.77%)
Oct 31, 2024 1.140 1.180 1.120 1.130 41,547 -0.01(-0.88%)
Oct 30, 2024 1.160 1.160 1.140 1.140 14,507 -0.02(-1.72%)
Oct 29, 2024 1.110 1.220 1.110 1.160 229,370 +0.05(+4.50%)
Oct 28, 2024 1.100 1.120 1.060 1.110 107,975 +0.00(+0.00%)
Oct 25, 2024 1.140 1.140 1.090 1.110 83,667 -0.05(-4.31%)
Oct 24, 2024 1.150 1.180 1.130 1.160 40,352 +0.01(+0.87%)
Oct 23, 2024 1.220 1.220 1.150 1.150 82,444 -0.06(-4.96%)
Oct 22, 2024 1.170 1.290 1.100 1.210 214,113 +0.03(+2.54%)
Oct 21, 2024 1.330 1.330 1.180 1.180 156,331 -0.13(-9.92%)
Oct 18, 2024 1.340 1.340 1.250 1.310 16,755 +0.01(+0.77%)
Oct 17, 2024 1.340 1.370 1.280 1.300 120,647 -0.01(-0.76%)
Oct 16, 2024 1.200 1.320 1.200 1.310 328,619 +0.18(+15.93%)
Oct 15, 2024 1.060 1.140 1.060 1.130 153,361 +0.05(+4.63%)
Oct 11, 2024 1.080 0 +0.03(+2.86%)
Oct 10, 2024 1.040 1.110 0.9900 1.050 140,872 +0.01(+0.96%)
Oct 09, 2024 1.090 1.090 1.020 1.040 152,230 -0.07(-6.31%)
Oct 08, 2024 1.130 1.150 1.080 1.110 77,603 +0.01(+0.91%)
Oct 07, 2024 1.080 1.140 1.040 1.100 239,341 -0.01(-0.90%)
Oct 04, 2024 1.260 1.270 1.080 1.110 369,885 -0.19(-14.62%)
Oct 03, 2024 1.310 1.310 1.260 1.300 42,335 +0.04(+3.17%)
Oct 02, 2024 1.370 1.370 1.260 1.260 179,927 -0.10(-7.35%)
Oct 01, 2024 1.350 1.370 1.350 1.360 83,756 +0.01(+0.74%)
Sep 30, 2024 1.350 1.350 1.290 1.350 97,422 +0.03(+2.27%)
Sep 27, 2024 1.280 1.350 1.280 1.320 282,480 +0.04(+3.13%)
Sep 26, 2024 1.320 1.330 1.270 1.280 104,787 -0.04(-3.03%)
Sep 25, 2024 1.320 1.320 1.300 1.320 38,490 +0.00(+0.00%)
Sep 24, 2024 1.370 1.370 1.320 1.320 63,065 -0.03(-2.22%)
Sep 23, 2024 1.350 1.380 1.330 1.350 94,623 +0.00(+0.00%)
Sep 20, 2024 1.350 1.350 1.330 1.350 38,441 +0.00(+0.00%)
Sep 19, 2024 1.340 1.420 1.340 1.350 82,312 +0.02(+1.50%)
Sep 18, 2024 1.410 1.410 1.320 1.330 422,981 -0.20(-13.07%)
Sep 17, 2024 1.580 1.690 1.530 1.530 52,772 -0.04(-2.55%)
Sep 16, 2024 1.510 1.610 1.510 1.570 65,190 +0.07(+4.67%)
Sep 13, 2024 1.510 1.610 1.490 1.500 94,041 -0.05(-3.23%)
Sep 12, 2024 1.340 1.640 1.250 1.550 364,717 +0.19(+13.97%)
Sep 11, 2024 1.470 1.470 1.360 1.360 139,166 -0.11(-7.48%)
Sep 10, 2024 1.480 1.500 1.360 1.470 204,861 -0.06(-3.92%)
Sep 09, 2024 1.580 1.610 1.480 1.530 171,142 -0.10(-6.13%)
Sep 06, 2024 1.690 1.740 1.560 1.630 174,018 -0.06(-3.55%)
Sep 05, 2024 1.900 1.910 1.690 1.690 178,216 -0.22(-11.52%)
Sep 04, 2024 1.850 1.910 1.850 1.910 108,482 +0.01(+0.53%)
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.