NTG Clarity Networks Inc. (TSXV:NCI)
2.120
-0.230 (-9.79%)
Jul 8, 2025, 3:59 PM EDT
NTG Clarity Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 2.13 | 2.17 | 2.06 | 2.12 | 2.12 | -9.79% | 787,592 |
Jul 7, 2025 | 2.40 | 2.41 | 2.33 | 2.35 | 2.35 | -2.49% | 133,400 |
Jul 4, 2025 | 2.49 | 2.49 | 2.37 | 2.41 | 2.41 | -2.82% | 80,400 |
Jul 3, 2025 | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | 0.81% | 48,500 |
Jul 2, 2025 | 2.48 | 2.49 | 2.42 | 2.46 | 2.46 | 0.82% | 71,221 |
Jun 30, 2025 | 2.47 | 2.48 | 2.38 | 2.44 | 2.44 | - | 82,900 |
Jun 27, 2025 | 2.27 | 2.50 | 2.27 | 2.44 | 2.44 | 6.09% | 235,525 |
Jun 26, 2025 | 2.29 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 55,400 |
Jun 25, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 2.24% | 86,600 |
Jun 24, 2025 | 2.22 | 2.26 | 2.18 | 2.23 | 2.23 | 1.36% | 63,532 |
Jun 23, 2025 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | - | 73,700 |
Jun 20, 2025 | 2.25 | 2.26 | 2.16 | 2.20 | 2.20 | -2.65% | 219,400 |
Jun 19, 2025 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -1.31% | 88,300 |
Jun 18, 2025 | 2.31 | 2.39 | 2.29 | 2.29 | 2.29 | 2.23% | 275,520 |
Jun 17, 2025 | 2.20 | 2.36 | 2.20 | 2.24 | 2.24 | 2.75% | 247,100 |
Jun 16, 2025 | 2.22 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 202,200 |
Jun 13, 2025 | 2.25 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 138,817 |
Jun 12, 2025 | 2.37 | 2.37 | 2.24 | 2.24 | 2.24 | -4.68% | 207,600 |
Jun 11, 2025 | 2.26 | 2.41 | 2.26 | 2.35 | 2.35 | 2.17% | 293,427 |
Jun 10, 2025 | 2.27 | 2.36 | 2.21 | 2.30 | 2.30 | 0.88% | 225,123 |
Jun 9, 2025 | 2.39 | 2.42 | 2.24 | 2.28 | 2.28 | -4.60% | 489,600 |
Jun 6, 2025 | 2.50 | 2.50 | 2.35 | 2.39 | 2.39 | -4.40% | 229,200 |
Jun 5, 2025 | 2.55 | 2.56 | 2.44 | 2.50 | 2.50 | -1.96% | 251,900 |
Jun 4, 2025 | 2.55 | 2.70 | 2.51 | 2.55 | 2.55 | 1.19% | 206,200 |
Jun 3, 2025 | 2.55 | 2.56 | 2.52 | 2.52 | 2.52 | 0.80% | 49,406 |
Jun 2, 2025 | 2.68 | 2.68 | 2.49 | 2.50 | 2.50 | -8.76% | 371,100 |
May 30, 2025 | 2.75 | 2.81 | 2.67 | 2.74 | 2.74 | 2.62% | 86,800 |
May 29, 2025 | 2.57 | 2.75 | 2.57 | 2.67 | 2.67 | 4.71% | 258,600 |
May 28, 2025 | 2.70 | 2.71 | 2.55 | 2.55 | 2.55 | -7.27% | 316,630 |
May 27, 2025 | 2.97 | 2.97 | 2.66 | 2.75 | 2.75 | -6.78% | 403,600 |
May 26, 2025 | 2.72 | 2.97 | 2.72 | 2.95 | 2.95 | 9.26% | 545,743 |
May 23, 2025 | 2.49 | 2.73 | 2.44 | 2.70 | 2.70 | 8.00% | 403,700 |
May 22, 2025 | 2.36 | 2.50 | 2.30 | 2.50 | 2.50 | 6.84% | 270,524 |
May 21, 2025 | 2.40 | 2.42 | 2.31 | 2.34 | 2.34 | -4.10% | 251,700 |
May 20, 2025 | 2.19 | 2.46 | 2.19 | 2.44 | 2.44 | 12.44% | 302,000 |
May 16, 2025 | 2.20 | 2.28 | 2.13 | 2.17 | 2.17 | -3.13% | 125,420 |
May 15, 2025 | 2.38 | 2.40 | 2.16 | 2.24 | 2.24 | -4.68% | 310,221 |
May 14, 2025 | 2.21 | 2.49 | 2.21 | 2.35 | 2.35 | 7.31% | 613,800 |
May 13, 2025 | 2.16 | 2.19 | 2.09 | 2.19 | 2.19 | 1.39% | 204,900 |
May 12, 2025 | 2.11 | 2.17 | 2.10 | 2.16 | 2.16 | 3.85% | 159,800 |
May 9, 2025 | 2.10 | 2.10 | 1.98 | 2.08 | 2.08 | 0.97% | 114,800 |
May 8, 2025 | 2.19 | 2.22 | 2.03 | 2.06 | 2.06 | -5.94% | 228,900 |
May 7, 2025 | 2.14 | 2.23 | 2.06 | 2.19 | 2.19 | 3.79% | 332,948 |
May 6, 2025 | 2.01 | 2.15 | 1.92 | 2.11 | 2.11 | 6.03% | 311,200 |
May 5, 2025 | 1.76 | 2.07 | 1.73 | 1.99 | 1.99 | 15.03% | 611,000 |
May 2, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | - | 105,549 |
May 1, 2025 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 6.79% | 129,500 |
Apr 30, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 32,932 |
Apr 29, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 15,700 |
Apr 28, 2025 | 1.59 | 1.71 | 1.59 | 1.67 | 1.67 | 4.37% | 89,816 |