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 )

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2014 0.2850 0.3050 0.2850 0.3000 74,000 +0.01(+3.45%)
May 29, 2014 0.3300 0.3300 0.2850 0.2900 189,050 -0.04(-12.12%)
May 28, 2014 0.3400 0.3400 0.2900 0.3300 427,150 -0.01(-2.94%)
May 27, 2014 0.3400 0.3400 0.3200 0.3400 52,600 -0.01(-2.86%)
May 26, 2014 0.3300 0.3500 0.3300 0.3500 85,000 +0.02(+6.06%)
May 23, 2014 0.3300 0.3300 0.3100 0.3300 61,140 +0.01(+3.13%)
May 22, 2014 0.3000 0.3250 0.3000 0.3200 225,537 +0.02(+6.67%)
May 21, 2014 0.3050 0.3050 0.3000 0.3000 28,500 -0.01(-1.64%)
May 20, 2014 0.3300 0.3300 0.3050 0.3050 58,200 -0.03(-8.96%)
May 16, 2014 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
May 15, 2014 0.3200 0.3200 0.3100 0.3100 30,000 -0.01(-3.13%)
May 14, 2014 0.3200 0.3200 0.3200 0.3200 22,500 -0.01(-3.03%)
May 13, 2014 0.3350 0.3350 0.3300 0.3300 2,500 +0.01(+3.13%)
May 12, 2014 0.3250 0.3250 0.3200 0.3200 16,500 -0.02(-7.25%)
May 09, 2014 0.3200 0.3450 0.3150 0.3450 77,835 +0.02(+7.81%)
May 08, 2014 0.3200 0.3200 0.3150 0.3200 69,000 -0.01(-3.03%)
May 07, 2014 0.3350 0.3350 0.3100 0.3300 83,400 -0.01(-2.94%)
May 06, 2014 0.3400 0.3450 0.3400 0.3400 34,500 -0.01(-4.23%)
May 05, 2014 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+4.41%)
May 02, 2014 0.3300 0.3450 0.3300 0.3400 25,800 +0.01(+3.03%)
May 01, 2014 0.3400 0.3400 0.3200 0.3300 97,745 -0.01(-4.35%)
Apr 30, 2014 0.3400 0.3450 0.3300 0.3450 44,300 +0.00(+1.47%)
Apr 29, 2014 0.3550 0.3700 0.3350 0.3400 31,000 -0.02(-5.56%)
Apr 28, 2014 0.3550 0.3600 0.3350 0.3600 86,000 +0.01(+1.41%)
Apr 25, 2014 0.3750 0.3750 0.3450 0.3550 57,958 -0.02(-4.05%)
Apr 24, 2014 0.3450 0.3750 0.3450 0.3700 143,833 +0.04(+13.85%)
Apr 23, 2014 0.3300 0.3400 0.3250 0.3250 32,000 +0.00(+0.00%)
Apr 22, 2014 0.3200 0.3250 0.3200 0.3250 75,500 +0.01(+1.56%)
Apr 21, 2014 0.3100 0.3400 0.3100 0.3200 103,950 +0.01(+1.59%)
Apr 17, 2014 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Apr 16, 2014 0.3350 0.3350 0.3250 0.3250 6,500 -0.02(-4.41%)
Apr 15, 2014 0.3400 0.3400 0.3050 0.3400 231,600 -0.00(-1.45%)
Apr 14, 2014 0.3300 0.3450 0.3250 0.3450 139,700 +0.00(+0.00%)
Apr 11, 2014 0.3400 0.3450 0.3300 0.3450 36,000 -0.01(-2.82%)
Apr 10, 2014 0.3700 0.3700 0.3550 0.3550 9,400 -0.02(-5.33%)
Apr 09, 2014 0.3350 0.3750 0.3350 0.3750 53,042 +0.04(+11.94%)
Apr 08, 2014 0.3300 0.3500 0.3300 0.3350 41,590 +0.00(+0.00%)
Apr 07, 2014 0.3300 0.3400 0.3300 0.3350 26,500 +0.01(+3.08%)
Apr 04, 2014 0.3300 0.3350 0.3250 0.3250 24,000 -0.02(-7.14%)
Apr 02, 2014 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Apr 01, 2014 0.3300 0.3550 0.3250 0.3550 138,000 +0.02(+7.58%)
Mar 31, 2014 0.3250 0.3350 0.3250 0.3300 39,800 +0.01(+1.54%)
Mar 28, 2014 0.3200 0.3400 0.3150 0.3250 202,500 -0.01(-1.52%)
Mar 27, 2014 0.3400 0.3550 0.3200 0.3300 708,370 -0.02(-5.71%)
Mar 26, 2014 0.3600 0.3600 0.3350 0.3500 243,139 -0.01(-2.78%)
Mar 25, 2014 0.3600 0.3650 0.3350 0.3600 73,200 -0.02(-5.26%)
Mar 24, 2014 0.3700 0.3800 0.3700 0.3800 16,200 +0.01(+1.33%)
Mar 21, 2014 0.3700 0.3750 0.3600 0.3750 36,300 +0.01(+1.35%)
Mar 20, 2014 0.3700 0.3850 0.3650 0.3700 70,260 +0.01(+1.37%)
Mar 19, 2014 0.3850 0.3900 0.3650 0.3650 39,400 -0.03(-6.41%)
Mar 18, 2014 0.3850 0.3900 0.3850 0.3900 9,500 +0.00(+0.00%)
Mar 17, 2014 0.3900 0.3900 0.3900 0.3900 27,970 +0.01(+1.30%)
Mar 14, 2014 0.3900 0.4000 0.3850 0.3850 34,355 -0.02(-4.94%)
Mar 13, 2014 0.3900 0.4250 0.3900 0.4050 74,550 +0.02(+3.85%)
Mar 12, 2014 0.3900 0.4000 0.3900 0.3900 39,700 -0.01(-1.27%)
Mar 11, 2014 0.3950 0.4000 0.3950 0.3950 26,000 -0.01(-3.66%)
Mar 10, 2014 0.4000 0.4100 0.4000 0.4100 8,160 +0.01(+2.50%)
Mar 07, 2014 0.3950 0.4100 0.3950 0.4000 17,400 +0.00(+0.00%)
Mar 06, 2014 0.4000 0.4250 0.4000 0.4000 83,800 +0.01(+2.56%)
Mar 05, 2014 0.4100 0.4100 0.3900 0.3900 84,622 -0.01(-2.50%)
Mar 04, 2014 0.4200 0.4200 0.3950 0.4000 44,500 -0.03(-6.98%)
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.