Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ntg Clarity Networks Inc (TSV: NCI )

0.6200 -0.0500 (-7.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Oct 31, 2013 0.4950 0.5100 0.4900 0.5000 185,980 +0.01(+1.01%)
Oct 30, 2013 0.4700 0.5200 0.4700 0.4950 248,360 +0.00(+0.00%)
Oct 29, 2013 0.5100 0.5200 0.4700 0.4950 329,988 -0.03(-4.81%)
Oct 28, 2013 0.5300 0.5300 0.4950 0.5200 179,250 -0.01(-1.89%)
Oct 25, 2013 0.5500 0.5600 0.5100 0.5300 267,003 -0.02(-3.64%)
Oct 24, 2013 0.5800 0.5800 0.5400 0.5500 206,700 -0.01(-1.79%)
Oct 23, 2013 0.6000 0.6000 0.5500 0.5600 242,927 -0.04(-6.67%)
Oct 22, 2013 0.6000 0.6100 0.5700 0.6000 66,745 -0.02(-3.23%)
Oct 21, 2013 0.6000 0.6200 0.5800 0.6200 89,250 +0.01(+1.64%)
Oct 18, 2013 0.6000 0.6200 0.6000 0.6100 128,780 +0.01(+1.67%)
Oct 17, 2013 0.5700 0.6300 0.5700 0.6000 517,369 +0.03(+5.26%)
Oct 16, 2013 0.5000 0.5800 0.4600 0.5700 735,725 +0.07(+14.00%)
Oct 15, 2013 0.5300 0.5300 0.4750 0.5000 330,350 -0.02(-3.85%)
Oct 11, 2013 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Oct 10, 2013 0.5100 0.5400 0.5000 0.5300 159,984 +0.04(+8.16%)
Oct 09, 2013 0.5200 0.5200 0.4900 0.4900 133,850 -0.03(-5.77%)
Oct 08, 2013 0.4800 0.5300 0.4800 0.5200 198,100 +0.04(+8.33%)
Oct 07, 2013 0.4900 0.4900 0.4650 0.4800 92,450 -0.02(-4.00%)
Oct 04, 2013 0.4900 0.5000 0.4800 0.5000 44,500 +0.03(+6.38%)
Oct 03, 2013 0.5000 0.5000 0.4600 0.4700 222,400 -0.03(-5.05%)
Oct 02, 2013 0.5200 0.5300 0.4900 0.4950 172,230 -0.02(-2.94%)
Oct 01, 2013 0.5400 0.5500 0.5100 0.5100 263,100 -0.03(-5.56%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.