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 )

0.5200 -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 (%)
May 29, 2015 0.3650 0.3700 0.3600 0.3600 18,100 -0.02(-4.00%)
May 28, 2015 0.4050 0.4050 0.3600 0.3750 290,000 -0.02(-5.06%)
May 27, 2015 0.4100 0.4250 0.3800 0.3950 448,400 +0.05(+12.86%)
May 26, 2015 0.3450 0.3600 0.3450 0.3500 80,877 +0.01(+2.94%)
May 25, 2015 0.3350 0.3400 0.3200 0.3400 33,625 +0.02(+6.25%)
May 22, 2015 0.3300 0.3300 0.3200 0.3200 31,000 +0.01(+1.59%)
May 21, 2015 0.3200 0.3250 0.3150 0.3150 13,500 +0.02(+5.00%)
May 15, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 14, 2015 0.3300 0.3300 0.3200 0.3200 10,100 -0.01(-3.03%)
May 13, 2015 0.3050 0.3300 0.2800 0.3300 121,000 +0.01(+3.13%)
May 12, 2015 0.3000 0.3200 0.3000 0.3200 26,400 +0.02(+6.67%)
May 11, 2015 0.3100 0.3100 0.3000 0.3000 63,600 -0.02(-6.25%)
May 08, 2015 0.3150 0.3200 0.3150 0.3200 36,200 +0.01(+1.59%)
May 07, 2015 0.3250 0.3250 0.3150 0.3150 26,000 +0.01(+1.61%)
May 06, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
May 05, 2015 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-4.62%)
May 04, 2015 0.3100 0.3250 0.3100 0.3250 10,500 +0.02(+4.84%)
May 01, 2015 0.3150 0.3200 0.3100 0.3100 25,000 -0.01(-1.59%)
Apr 30, 2015 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+3.28%)
Apr 29, 2015 0.3250 0.3300 0.3050 0.3050 58,600 -0.02(-6.15%)
Apr 28, 2015 0.3200 0.3350 0.3200 0.3250 32,000 +0.01(+1.56%)
Apr 27, 2015 0.3350 0.3350 0.3200 0.3200 8,000 -0.01(-1.54%)
Apr 23, 2015 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 22, 2015 0.3250 0.3250 0.3250 0.3250 1,850 -0.01(-1.52%)
Apr 20, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 17, 2015 0.3550 0.3600 0.3400 0.3500 113,058 -0.01(-2.78%)
Apr 16, 2015 0.3300 0.3600 0.3200 0.3600 281,450 +0.03(+10.77%)
Apr 15, 2015 0.2850 0.3400 0.2850 0.3250 456,387 +0.05(+18.18%)
Apr 14, 2015 0.2800 0.2800 0.2700 0.2750 97,500 -0.01(-1.79%)
Apr 13, 2015 0.2750 0.2800 0.2750 0.2800 10,500 -0.00(-1.75%)
Apr 10, 2015 0.2800 0.2850 0.2800 0.2850 121,500 +0.00(+1.79%)
Apr 09, 2015 0.2700 0.2850 0.2650 0.2800 612,400 +0.01(+3.70%)
Apr 08, 2015 0.2750 0.2800 0.2700 0.2700 632,700 +0.00(+0.00%)
Apr 06, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 01, 2015 0.2700 0.2800 0.2600 0.2600 49,000 -0.02(-8.77%)
Mar 31, 2015 0.2800 0.2850 0.2800 0.2850 5,000 +0.01(+5.56%)
Mar 30, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Mar 26, 2015 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Mar 25, 2015 0.2700 0.2700 0.2600 0.2600 17,100 -0.01(-3.70%)
Mar 24, 2015 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-1.82%)
Mar 23, 2015 0.2750 0.2750 0.2600 0.2750 92,250 +0.00(+0.00%)
Mar 20, 2015 0.2750 0.2750 0.2600 0.2750 18,000 +0.02(+5.77%)
Mar 19, 2015 0.2650 0.2650 0.2600 0.2600 126,000 -0.01(-1.89%)
Mar 18, 2015 0.2750 0.2750 0.2650 0.2650 34,000 -0.02(-7.02%)
Mar 17, 2015 0.2750 0.2850 0.2750 0.2850 32,500 +0.01(+3.64%)
Mar 16, 2015 0.2750 0.2750 0.2750 0.2750 11,000 -0.01(-1.79%)
Mar 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 -0.00(-1.75%)
Mar 12, 2015 0.2900 0.2900 0.2850 0.2850 11,000 -0.02(-5.00%)
Mar 11, 2015 0.3000 0.3150 0.3000 0.3000 40,500 +0.01(+3.45%)
Mar 10, 2015 0.2950 0.3000 0.2600 0.2900 70,000 -0.02(-6.45%)
Mar 09, 2015 0.3150 0.3150 0.3050 0.3100 4,400 +0.00(+0.00%)
Mar 05, 2015 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 03, 2015 0.3150 0.3150 0.3150 3,000 +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.
 
 
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.