NTG Clarity Networks Inc. (TSXV: NCI)
Canada
· Delayed Price · Currency is CAD
1.620
+0.130 (8.72%)
Dec 20, 2024, 3:59 PM EST
NTG Clarity Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 8.72% | 50,500 |
Dec 19, 2024 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -4.49% | 40,000 |
Dec 18, 2024 | 1.54 | 1.66 | 1.49 | 1.56 | 1.56 | 0.65% | 155,833 |
Dec 17, 2024 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 18,143 |
Dec 16, 2024 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 91,334 |
Dec 13, 2024 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 34,600 |
Dec 12, 2024 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | -2.67% | 29,300 |
Dec 11, 2024 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 62,033 |
Dec 10, 2024 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | - | 67,100 |
Dec 9, 2024 | 1.54 | 1.57 | 1.30 | 1.53 | 1.53 | -1.92% | 238,400 |
Dec 6, 2024 | 1.46 | 1.56 | 1.44 | 1.56 | 1.56 | 6.85% | 86,333 |
Dec 5, 2024 | 1.58 | 1.63 | 1.44 | 1.46 | 1.46 | -7.59% | 163,445 |
Dec 4, 2024 | 1.48 | 1.64 | 1.45 | 1.58 | 1.58 | 7.48% | 452,337 |
Dec 3, 2024 | 1.31 | 1.47 | 1.30 | 1.47 | 1.47 | 13.08% | 312,725 |
Dec 2, 2024 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | - | 95,200 |
Nov 29, 2024 | 1.24 | 1.33 | 1.23 | 1.30 | 1.30 | 5.69% | 215,814 |
Nov 28, 2024 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 6.96% | 103,944 |
Nov 27, 2024 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 36,500 |
Nov 26, 2024 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 89,600 |
Nov 25, 2024 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 42,900 |
Nov 22, 2024 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 33,200 |
Nov 21, 2024 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 0.92% | 222,149 |
Nov 20, 2024 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -8.40% | 218,800 |
Nov 19, 2024 | 1.18 | 1.24 | 1.15 | 1.19 | 1.19 | 3.48% | 81,831 |
Nov 18, 2024 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 39,003 |
Nov 15, 2024 | 1.08 | 1.18 | 1.08 | 1.09 | 1.09 | 0.93% | 46,700 |
Nov 14, 2024 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 97,600 |
Nov 13, 2024 | 1.25 | 1.27 | 1.06 | 1.10 | 1.10 | -12.00% | 292,200 |
Nov 12, 2024 | 1.27 | 1.34 | 1.15 | 1.25 | 1.25 | 6.84% | 319,400 |
Nov 11, 2024 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 60,500 |
Nov 8, 2024 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 173,100 |
Nov 7, 2024 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 12,900 |
Nov 6, 2024 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 4.42% | 19,646 |
Nov 5, 2024 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 2.73% | 84,042 |
Nov 4, 2024 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 42,600 |
Nov 1, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 10,409 |
Oct 31, 2024 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 41,547 |
Oct 30, 2024 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 14,507 |
Oct 29, 2024 | 1.11 | 1.22 | 1.11 | 1.16 | 1.16 | 4.50% | 229,400 |
Oct 28, 2024 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | - | 108,000 |
Oct 25, 2024 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 83,700 |
Oct 24, 2024 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 40,400 |
Oct 23, 2024 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 82,444 |
Oct 22, 2024 | 1.17 | 1.29 | 1.10 | 1.21 | 1.21 | 2.54% | 214,113 |
Oct 21, 2024 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -9.92% | 156,331 |
Oct 18, 2024 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 16,800 |
Oct 17, 2024 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 120,647 |
Oct 16, 2024 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 15.93% | 328,619 |
Oct 15, 2024 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 4.63% | 153,400 |
Oct 11, 2024 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 66,010 |
Oct 10, 2024 | 1.04 | 1.11 | 0.99 | 1.05 | 1.05 | 0.96% | 140,900 |
Oct 9, 2024 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -6.31% | 152,230 |
Oct 8, 2024 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 77,603 |
Oct 7, 2024 | 1.08 | 1.14 | 1.04 | 1.10 | 1.10 | -0.90% | 239,341 |
Oct 4, 2024 | 1.26 | 1.27 | 1.08 | 1.11 | 1.11 | -14.62% | 369,900 |
Oct 3, 2024 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 42,335 |
Oct 2, 2024 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -7.35% | 179,927 |
Oct 1, 2024 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 83,800 |
Sep 30, 2024 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 97,422 |
Sep 27, 2024 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 282,500 |
Sep 26, 2024 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 104,800 |
Sep 25, 2024 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 38,500 |
Sep 24, 2024 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 63,100 |
Sep 23, 2024 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 94,623 |
Sep 20, 2024 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 38,441 |
Sep 19, 2024 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | 1.50% | 82,312 |
Sep 18, 2024 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -13.07% | 423,000 |
Sep 17, 2024 | 1.58 | 1.69 | 1.53 | 1.53 | 1.53 | -2.55% | 52,800 |
Sep 16, 2024 | 1.51 | 1.61 | 1.51 | 1.57 | 1.57 | 4.67% | 65,200 |
Sep 13, 2024 | 1.51 | 1.61 | 1.49 | 1.50 | 1.50 | -3.23% | 94,041 |
Sep 12, 2024 | 1.34 | 1.64 | 1.25 | 1.55 | 1.55 | 13.97% | 364,717 |
Sep 11, 2024 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 139,200 |
Sep 10, 2024 | 1.48 | 1.50 | 1.36 | 1.47 | 1.47 | -3.92% | 204,900 |
Sep 9, 2024 | 1.58 | 1.61 | 1.48 | 1.53 | 1.53 | -6.13% | 171,142 |
Sep 6, 2024 | 1.69 | 1.74 | 1.56 | 1.63 | 1.63 | -3.55% | 174,018 |
Sep 5, 2024 | 1.90 | 1.91 | 1.69 | 1.69 | 1.69 | -11.52% | 178,216 |
Sep 4, 2024 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.53% | 108,500 |
Sep 3, 2024 | 1.89 | 1.90 | 1.78 | 1.90 | 1.90 | 0.53% | 161,816 |
Aug 30, 2024 | 1.93 | 1.93 | 1.75 | 1.89 | 1.89 | -2.58% | 302,800 |
Aug 29, 2024 | 1.63 | 1.95 | 1.63 | 1.94 | 1.94 | 31.08% | 822,500 |
Aug 28, 2024 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 103,900 |
Aug 27, 2024 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 51,205 |
Aug 26, 2024 | 1.48 | 1.56 | 1.44 | 1.54 | 1.54 | 4.76% | 107,245 |
Aug 23, 2024 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 6.52% | 253,740 |
Aug 22, 2024 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 63,209 |
Aug 21, 2024 | 1.58 | 1.58 | 1.35 | 1.48 | 1.48 | -7.50% | 175,012 |
Aug 20, 2024 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | - | 49,725 |
Aug 19, 2024 | 1.49 | 1.65 | 1.47 | 1.60 | 1.60 | 7.38% | 379,710 |
Aug 16, 2024 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | 4.20% | 129,400 |
Aug 15, 2024 | 1.41 | 1.46 | 1.37 | 1.43 | 1.43 | 2.14% | 109,017 |
Aug 14, 2024 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 132,600 |
Aug 13, 2024 | 1.21 | 1.34 | 1.21 | 1.33 | 1.33 | 7.26% | 147,023 |
Aug 12, 2024 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 52,100 |
Aug 9, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 51,513 |
Aug 8, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 147,544 |
Aug 7, 2024 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | 9.82% | 150,714 |
Aug 6, 2024 | 1.08 | 1.14 | 1.02 | 1.12 | 1.12 | - | 168,500 |
Aug 2, 2024 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 98,215 |
Aug 1, 2024 | 1.35 | 1.46 | 1.13 | 1.20 | 1.20 | -7.69% | 439,630 |
Jul 31, 2024 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 16.07% | 636,100 |