NTG Clarity Networks Inc. - NCI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.07	2.1	2.1	2.12	2.07	144,900
August 21, 2025	2.03	2.08	2.08	2.1	2.03	50,000
August 20, 2025	2.08	2.03	2.03	2.1	2.02	137,800
August 19, 2025	2.15	2.1	2.1	2.15	2.04	131,200
August 18, 2025	2.14	2.13	2.13	2.15	2.11	57,629
August 15, 2025	2.13	2.13	2.13	2.17	2.12	88,449
August 14, 2025	2.17	2.13	2.13	2.2	2.11	115,133
August 13, 2025	2.18	2.15	2.15	2.2	2.15	119,105
August 12, 2025	2.16	2.12	2.12	2.16	2.11	84,900
August 11, 2025	2.18	2.12	2.12	2.24	2.12	298,701
August 08, 2025	2.21	2.19	2.19	2.21	2.16	61,842
August 07, 2025	2.13	2.2	2.2	2.23	2.13	231,500
August 06, 2025	2.16	2.11	2.11	2.16	2.06	63,627
August 05, 2025	2.09	2.14	2.14	2.14	2.05	129,923
August 01, 2025	2.08	2.05	2.05	2.08	2	133,100
July 31, 2025	2.07	2.07	2.07	2.09	2.04	89,100
July 30, 2025	2.06	2.08	2.08	2.1	2.05	81,244
July 29, 2025	2.11	2.07	2.07	2.12	2.05	93,236
July 28, 2025	2.14	2.11	2.11	2.14	2.11	47,531
July 25, 2025	2.13	2.14	2.14	2.14	2.1	35,900
July 24, 2025	2.13	2.11	2.11	2.13	2.09	64,608
July 23, 2025	2.13	2.1	2.1	2.18	2.1	112,070
July 22, 2025	2.24	2.09	2.09	2.24	2.09	279,200
July 21, 2025	2.2	2.26	2.26	2.26	2.15	470,704
July 18, 2025	2.25	2.24	2.24	2.29	2.11	653,809
July 17, 2025	2.1	2.25	2.25	2.31	2.1	750,038
July 16, 2025	2.03	2.12	2.12	2.12	2.02	70,700
July 15, 2025	2.1	2.03	2.03	2.14	1.99	314,900
July 14, 2025	2.05	2.09	2.09	2.17	2.05	131,400
July 11, 2025	2.1	2.05	2.05	2.12	2.05	118,900
July 10, 2025	2.11	2.1	2.1	2.2	2.09	343,818
July 09, 2025	2.1	2.09	2.09	2.1	2.01	320,836
July 08, 2025	2.13	2.12	2.12	2.17	2.06	787,600
July 07, 2025	2.4	2.35	2.35	2.41	2.33	133,400
July 04, 2025	2.49	2.41	2.41	2.49	2.37	80,400
July 03, 2025	2.49	2.48	2.48	2.49	2.44	48,500
July 02, 2025	2.48	2.46	2.46	2.49	2.42	71,221
June 30, 2025	2.47	2.44	2.44	2.48	2.38	82,900
June 27, 2025	2.27	2.44	2.44	2.5	2.27	235,525
June 26, 2025	2.29	2.3	2.3	2.3	2.24	55,400
June 25, 2025	2.26	2.28	2.28	2.28	2.22	86,600
June 24, 2025	2.22	2.23	2.23	2.26	2.18	63,532
June 23, 2025	2.22	2.2	2.2	2.22	2.16	73,700
June 20, 2025	2.25	2.2	2.2	2.26	2.16	219,400
June 19, 2025	2.32	2.26	2.26	2.32	2.24	88,300
June 18, 2025	2.31	2.29	2.29	2.39	2.29	275,520
June 17, 2025	2.2	2.24	2.24	2.36	2.2	247,100
June 16, 2025	2.22	2.18	2.18	2.28	2.18	202,200
June 13, 2025	2.25	2.2	2.2	2.26	2.18	138,817
June 12, 2025	2.37	2.24	2.24	2.37	2.24	207,600
June 11, 2025	2.26	2.35	2.35	2.41	2.26	293,427
June 10, 2025	2.27	2.3	2.3	2.36	2.21	225,123
June 09, 2025	2.39	2.28	2.28	2.42	2.24	489,600
June 06, 2025	2.5	2.39	2.39	2.5	2.35	229,200
June 05, 2025	2.55	2.5	2.5	2.56	2.44	251,900
June 04, 2025	2.55	2.55	2.55	2.7	2.51	206,200
June 03, 2025	2.55	2.52	2.52	2.56	2.52	49,406
June 02, 2025	2.68	2.5	2.5	2.68	2.49	371,100
May 30, 2025	2.75	2.74	2.74	2.81	2.67	86,800
May 29, 2025	2.57	2.67	2.67	2.75	2.57	258,600

NTG Clarity Networks Inc. (NCI.V) TSXV