Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 17, 2024 0.5300 0.5300 0.5200 0.5200 99,000 -0.02(-3.70%)
May 16, 2024 0.5500 0.5500 0.5300 0.5400 32,453 +0.01(+1.89%)
May 15, 2024 0.5100 0.5300 0.5100 0.5300 29,190 +0.02(+3.92%)
May 14, 2024 0.5300 0.5400 0.5100 0.5100 187,426 +0.05(+10.87%)
May 13, 2024 0.4550 0.4600 0.4550 0.4600 15,676 +0.00(+0.00%)
May 10, 2024 0.4400 0.4600 0.4400 0.4600 6,300 +0.03(+6.98%)
May 09, 2024 0.4400 0.4400 0.4300 0.4300 12,050 -0.02(-4.44%)
May 08, 2024 0.4500 0.4500 0.4500 0.4500 4,000 +0.03(+7.14%)
May 07, 2024 0.4600 0.4600 0.4050 0.4200 66,550 -0.04(-8.70%)
May 06, 2024 0.4200 0.4700 0.4200 0.4600 4,651 +0.01(+2.22%)
May 03, 2024 0.4300 0.4500 0.4250 0.4500 35,058 +0.05(+12.50%)
May 02, 2024 0.4400 0.4400 0.3950 0.4000 66,150 -0.05(-12.09%)
May 01, 2024 0.4500 0.5000 0.4500 0.4550 50,185 +0.03(+5.81%)
Apr 30, 2024 0.5500 0.5700 0.4300 0.4300 242,318 -0.14(-24.56%)
Apr 29, 2024 0.5100 0.5800 0.5100 0.5700 222,141 +0.04(+7.55%)
Apr 26, 2024 0.5200 0.5300 0.5100 0.5300 90,360 +0.01(+1.92%)
Apr 25, 2024 0.5200 0.5200 0.5100 0.5200 17,000 +0.00(+0.00%)
Apr 24, 2024 0.5200 0.5200 0.5200 0.5200 1,500 +0.00(+0.00%)
Apr 23, 2024 0.5000 0.5200 0.5000 0.5200 23,124 +0.02(+4.00%)
Apr 22, 2024 0.5100 0.5400 0.5000 0.5000 76,081 -0.03(-5.66%)
Apr 19, 2024 0.4900 0.5300 0.4900 0.5300 224,413 +0.05(+9.28%)
Apr 18, 2024 0.4650 0.4950 0.4650 0.4850 148,250 +0.02(+3.19%)
Apr 17, 2024 0.4250 0.4700 0.4250 0.4700 239,833 +0.04(+9.30%)
Apr 16, 2024 0.4150 0.4300 0.4150 0.4300 29,250 +0.02(+4.88%)
Apr 15, 2024 0.4200 0.4350 0.4000 0.4100 127,000 -0.04(-8.89%)
Apr 12, 2024 0.4300 0.4500 0.4300 0.4500 12,772 +0.00(+0.00%)
Apr 11, 2024 0.4000 0.4500 0.4000 0.4500 188,003 +0.05(+12.50%)
Apr 10, 2024 0.4000 0.4050 0.4000 0.4000 33,015 +0.00(+0.00%)
Apr 09, 2024 0.3900 0.4050 0.3900 0.4000 5,750 +0.01(+2.56%)
Apr 08, 2024 0.3900 0.3900 0.3900 0.3900 650 -0.01(-2.50%)
Apr 05, 2024 0.4100 0.4100 0.4000 0.4000 5,500 -0.01(-1.23%)
Apr 04, 2024 0.4050 0.4050 0.4050 0.4050 1,817 +0.01(+1.25%)
Apr 03, 2024 0.3900 0.4000 0.3900 0.4000 8,870 +0.00(+0.00%)
Apr 02, 2024 0.4550 0.4550 0.4000 0.4000 92,903 -0.07(-13.98%)
Apr 01, 2024 0.3900 0.4650 0.3900 0.4650 435,859 +0.08(+19.23%)
Mar 28, 2024 0.3900 0 +0.05(+13.04%)
Mar 27, 2024 0.3450 0.3450 0.3450 0.3450 21,500 +0.01(+4.55%)
Mar 26, 2024 0.3350 0.3600 0.3300 0.3300 113,871 +0.02(+4.76%)
Mar 25, 2024 0.3150 0.3400 0.3150 0.3150 56,500 +0.01(+3.28%)
Mar 22, 2024 0.3900 0.4000 0.3000 0.3050 407,113 -0.10(-24.69%)
Mar 21, 2024 0.4100 0.4400 0.4050 0.4050 153,264 +0.03(+6.58%)
Mar 20, 2024 0.3600 0.4700 0.3600 0.3800 440,588 +0.32(+484.62%)
Mar 19, 2024 0.0600 0.0650 0.0550 0.0650 2,255,470 +0.01(+8.33%)
Mar 18, 2024 0.0600 0.0600 0.0550 0.0600 37,122 +0.00(+0.00%)
Mar 15, 2024 0.0600 0.0600 0.0550 0.0600 99,000 +0.00(+9.09%)
Mar 14, 2024 0.0550 0.0550 0.0550 0.0550 374,080 +0.00(+10.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 127,714 +0.00(+0.00%)
Mar 12, 2024 0.0550 0.0550 0.0500 0.0500 323,328 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 295,763 +0.00(+0.00%)
Mar 08, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 07, 2024 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0500 0.0450 0.0500 387,500 +0.01(+11.11%)
Mar 05, 2024 0.0450 0.0500 0.0450 0.0450 268,000 +0.00(+0.00%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0450 0.0400 0.0450 185,000 +0.00(+12.50%)
Feb 28, 2024 0.0400 0 -0.00(-11.11%)
Feb 27, 2024 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-10.00%)
Feb 26, 2024 0.0500 0.0500 0.0450 0.0500 111,000 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Feb 22, 2024 0.0450 0.0500 0.0400 0.0450 81,000 +0.00(+0.00%)
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 20, 2024 0.0450 0.0450 0.0400 0.0450 531,350 +0.00(+0.00%)
Feb 16, 2024 0.0450 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0450 0.0400 0.0450 743,000 +0.01(+28.57%)
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Feb 13, 2024 0.0400 0.0400 0.0350 0.0350 142,904 -0.00(-12.50%)
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+14.29%)
Feb 08, 2024 0.0350 0 -0.00(-12.50%)
Feb 07, 2024 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0350 0.0400 53,000 +0.00(+0.00%)
Feb 05, 2024 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0400 0.0400 0.0400 126,736 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 22,010 +0.00(+0.00%)
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0450 0.0400 0.0400 38,000 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 301,495 +0.00(+0.00%)
Jan 23, 2024 0.0400 0 +0.00(+0.00%)
Jan 19, 2024 0.0400 0 +0.00(+0.00%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 116,000 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 295,310 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 283,870 +0.00(+0.00%)
Jan 15, 2024 0.0350 0.0400 0.0350 0.0400 19,885 +0.00(+0.00%)
Jan 10, 2024 0.0400 0 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 48,000 -0.00(-11.11%)
Jan 08, 2024 0.0400 0.0450 0.0400 0.0450 246,000 +0.00(+12.50%)
Jan 05, 2024 0.0400 0.0450 0.0400 0.0400 258,110 +0.00(+0.00%)
Jan 04, 2024 0.0400 0.0400 0.0350 0.0400 830,875 +0.00(+0.00%)
Jan 03, 2024 0.0400 0.0400 0.0400 0.0400 260,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0350 0.0400 465,000 +0.00(+14.29%)
Dec 29, 2023 0.0350 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 27, 2023 0.0300 0.0350 0.0300 0.0350 13,000 +0.00(+0.00%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 20, 2023 0.0350 0 +0.00(+0.00%)
Dec 19, 2023 0.0300 0.0350 0.0300 0.0350 958,200 +0.01(+16.67%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 24,001 +0.00(+0.00%)
Dec 13, 2023 0.0350 0 +0.01(+16.67%)
Dec 11, 2023 0.0300 0 +0.00(+0.00%)
Dec 08, 2023 0.0300 0.0300 0.0250 0.0300 80,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0300 0.0300 310,000 -0.01(-14.29%)
Dec 06, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Dec 04, 2023 0.0300 0 -0.01(-14.29%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Nov 29, 2023 0.0300 0 +0.00(+0.00%)
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 40,002 +0.00(+0.00%)
Nov 24, 2023 0.0300 0 +0.00(+0.00%)
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 1,428,099 -0.01(-14.29%)
Nov 21, 2023 0.0350 0 +0.01(+16.67%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 5,073 +0.00(+0.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 27,008 -0.01(-14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 160,825 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 06, 2023 0.0350 0 +0.01(+16.67%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 13,909 +0.00(+0.00%)
Nov 01, 2023 0.0300 0 -0.01(-14.29%)
Oct 31, 2023 0.0300 0.0350 0.0300 0.0350 71,000 +0.01(+16.67%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 26, 2023 0.0300 0 +0.00(+0.00%)
Oct 25, 2023 0.0350 0.0350 0.0300 0.0300 306,150 -0.01(-14.29%)
Oct 23, 2023 0.0350 0 +0.00(+0.00%)
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Oct 19, 2023 0.0350 0.0400 0.0350 0.0350 1,066,000 +0.01(+16.67%)
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 1,000,000 -0.01(-14.29%)
Oct 13, 2023 0.0350 0 +0.01(+16.67%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 37,680 +0.00(+0.00%)
Oct 10, 2023 0.0300 0 +0.00(+0.00%)
Oct 05, 2023 0.0300 0 -0.01(-14.29%)
Sep 28, 2023 0.0350 0 +0.00(+0.00%)
Sep 26, 2023 0.0350 0 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 72,000 +0.00(+0.00%)
Sep 21, 2023 0.0350 0 +0.00(+0.00%)
Sep 19, 2023 0.0350 0 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 34,008 +0.00(+14.29%)
Sep 13, 2023 0.0350 0 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0400 0.0350 0.0350 25,000 +0.00(+0.00%)
Sep 07, 2023 0.0350 0 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 15,857 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0350 0.0350 46,814 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 -0.00(-12.50%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 8,199 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+14.29%)
Aug 29, 2023 0.0350 0.0350 0.0350 0.0350 604,500 -0.00(-12.50%)
Aug 25, 2023 0.0400 0 +0.00(+14.29%)
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 142,000 +0.00(+14.29%)
Aug 22, 2023 0.0400 0.0400 0.0350 0.0350 72,000 +0.00(+0.00%)
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 2,757 +0.00(+0.00%)
Aug 18, 2023 0.0400 0.0400 0.0350 0.0350 18,800 +0.00(+0.00%)
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 4,100 -0.00(-12.50%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Aug 15, 2023 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Aug 10, 2023 0.0400 0.0450 0.0400 0.0450 77,000 +0.00(+12.50%)
Aug 09, 2023 0.0450 0.0450 0.0400 0.0400 9,500 -0.00(-11.11%)
Aug 08, 2023 0.0400 0.0450 0.0400 0.0450 130,444 +0.00(+0.00%)
Aug 04, 2023 0.0450 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0450 0.0400 0.0450 2,129,442 +0.00(+12.50%)
Jul 31, 2023 0.0400 0 +0.00(+0.00%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 333,000 +0.00(+0.00%)
Jul 26, 2023 0.0400 500 +0.00(+0.00%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 122,300 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 19,406 +0.00(+14.29%)
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 74,500 +0.00(+0.00%)
Jul 20, 2023 0.0350 0.0350 0.0350 0.0350 1,006,760 +0.00(+0.00%)
Jul 19, 2023 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0400 0.0350 0.0350 514,300 -0.00(-12.50%)
Jul 17, 2023 0.0400 0.0400 0.0350 0.0400 304,715 +0.00(+0.00%)
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 444,300 +0.00(+14.29%)
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 77,000 -0.00(-12.50%)
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jul 11, 2023 0.0400 0.0400 0.0350 0.0350 15,001 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 07, 2023 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0350 0.0350 0.0350 152,100 +0.00(+0.00%)
Jul 05, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 30, 2023 0.0350 0 +0.00(+0.00%)
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Jun 28, 2023 0.0300 0.0400 0.0300 0.0350 466,100 +0.00(+0.00%)
Jun 27, 2023 0.0350 0.0350 0.0300 0.0350 393,000 +0.00(+0.00%)
Jun 23, 2023 0.0350 0 +0.00(+0.00%)
Jun 22, 2023 0.0350 0.0350 0.0350 0.0350 50,100 +0.00(+0.00%)
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 17,500 +0.00(+0.00%)
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 18,309 +0.00(+0.00%)
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jun 16, 2023 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Jun 14, 2023 0.0350 0 +0.00(+0.00%)
Jun 13, 2023 0.0350 0.0350 0.0350 0.0350 85,174 +0.00(+0.00%)
Jun 12, 2023 0.0350 0.0350 0.0350 0.0350 45,200 +0.00(+0.00%)
Jun 09, 2023 0.0350 0.0350 0.0350 0.0350 69,000 -0.00(-12.50%)
Jun 08, 2023 0.0350 0.0450 0.0350 0.0400 1,048,100 +0.00(+14.29%)
Jun 07, 2023 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Jun 06, 2023 0.0350 0.0350 0.0350 0.0350 1,000,000 +0.01(+16.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.