Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ntn Buzztime (NY: NTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.840 3.020 2.840 2.850 2,985 +0.05(+1.79%)
Jan 30, 2019 2.950 2.989 2.800 2.800 17,380 -0.15(-5.08%)
Jan 29, 2019 2.620 2.950 2.620 2.950 1,517 +0.01(+0.45%)
Jan 28, 2019 2.710 2.937 2.650 2.937 6,644 +0.23(+8.37%)
Jan 25, 2019 2.720 2.830 2.555 2.710 11,800 -0.16(-5.57%)
Jan 24, 2019 2.810 2.960 2.790 2.870 22,939 +0.07(+2.50%)
Jan 23, 2019 2.900 2.989 2.670 2.800 17,203 -0.13(-4.44%)
Jan 22, 2019 3.080 3.096 2.930 2.930 15,749 -0.25(-7.86%)
Jan 18, 2019 3.500 3.560 3.150 3.180 53,400 -0.27(-7.83%)
Jan 17, 2019 3.640 3.750 3.200 3.450 100,448 -0.01(-0.29%)
Jan 16, 2019 2.840 3.500 2.840 3.460 82,419 +0.66(+23.57%)
Jan 15, 2019 2.412 2.800 2.412 2.800 60,548 +0.32(+12.90%)
Jan 14, 2019 2.520 2.570 2.300 2.480 21,808 +0.06(+2.48%)
Jan 11, 2019 2.360 2.440 2.200 2.420 17,700 +0.06(+2.62%)
Jan 10, 2019 2.250 2.570 2.250 2.358 60,587 +0.11(+4.81%)
Jan 09, 2019 2.200 2.441 2.150 2.250 64,023 +0.03(+1.35%)
Jan 08, 2019 2.150 2.260 2.140 2.220 14,321 +0.08(+3.74%)
Jan 07, 2019 1.916 2.240 1.916 2.140 81,467 +0.18(+9.18%)
Jan 04, 2019 2.000 2.000 1.890 1.960 20,100 +0.04(+2.08%)
Jan 03, 2019 1.920 1.930 1.920 1.920 4,200 -0.04(-2.04%)
Jan 02, 2019 1.980 2.000 1.960 1.960 12,558 +0.01(+0.51%)
Dec 31, 2018 1.970 2.010 1.820 1.950 22,100 -0.04(-2.01%)
Dec 28, 2018 1.860 1.990 1.830 1.990 35,400 +0.04(+2.05%)
Dec 27, 2018 1.820 2.020 1.820 1.950 13,469 +0.13(+7.14%)
Dec 26, 2018 1.880 1.980 1.800 1.820 27,224 -0.06(-3.19%)
Dec 24, 2018 2.080 2.080 1.880 1.880 32,900 -0.24(-11.32%)
Dec 21, 2018 2.070 2.120 1.800 2.120 27,700 +0.04(+1.92%)
Dec 20, 2018 2.010 2.090 1.910 2.080 32,380 +0.08(+4.00%)
Dec 19, 2018 2.030 2.250 1.850 2.000 49,140 -0.13(-6.10%)
Dec 18, 2018 2.210 2.210 2.060 2.130 51,968 -0.08(-3.62%)
Dec 17, 2018 2.110 2.249 2.080 2.210 94,276 +0.07(+3.27%)
Dec 14, 2018 2.000 2.210 2.000 2.140 6,900 +0.11(+5.42%)
Dec 13, 2018 2.300 2.300 1.920 2.030 85,181 -0.30(-12.88%)
Dec 12, 2018 2.063 2.350 2.063 2.330 42,204 +0.15(+6.88%)
Dec 11, 2018 2.100 2.180 2.070 2.180 34,873 +0.00(+0.00%)
Dec 10, 2018 2.090 2.321 2.090 2.180 75,964 +0.01(+0.46%)
Dec 07, 2018 2.450 2.770 2.140 2.170 1,774,800 +0.16(+8.01%)
Dec 06, 2018 2.110 2.110 1.890 2.009 74,206 -0.00(-0.04%)
Dec 04, 2018 2.100 2.150 1.970 2.010 100,400 -0.19(-8.64%)
Dec 03, 2018 2.300 2.300 2.167 2.200 58,839 -0.08(-3.51%)
Nov 30, 2018 2.590 2.730 2.220 2.280 70,500 -0.24(-9.52%)
Nov 29, 2018 2.650 2.740 2.520 2.520 25,043 -0.22(-8.03%)
Nov 28, 2018 2.600 2.740 2.570 2.740 9,297 +0.05(+1.76%)
Nov 27, 2018 2.850 2.918 2.590 2.692 10,690 -0.17(-5.86%)
Nov 26, 2018 2.657 2.966 2.630 2.860 7,341 +0.04(+1.42%)
Nov 23, 2018 2.620 2.820 2.620 2.820 4,800 +0.20(+7.63%)
Nov 21, 2018 2.620 2.620 2.620 0 -0.23(-8.07%)
Nov 20, 2018 2.804 2.960 2.804 2.850 1,848 -0.02(-0.70%)
Nov 19, 2018 2.790 3.017 2.790 2.870 4,397 +0.07(+2.50%)
Nov 16, 2018 2.880 2.880 2.780 2.800 3,200 -0.10(-3.31%)
Nov 15, 2018 2.720 2.960 2.713 2.896 2,628 +0.06(+1.96%)
Nov 14, 2018 2.812 2.890 2.812 2.840 1,260 -0.01(-0.39%)
Nov 13, 2018 3.013 3.013 2.851 2.851 7,469 -0.10(-3.36%)
Nov 12, 2018 2.905 3.100 2.905 2.950 7,287 -0.22(-6.94%)
Nov 09, 2018 3.196 3.205 3.095 3.170 5,900 +0.00(+0.00%)
Nov 08, 2018 3.930 4.080 3.150 3.170 94,035 -0.26(-7.65%)
Nov 07, 2018 3.750 3.750 3.400 3.433 8,959 -0.39(-10.14%)
Nov 06, 2018 3.650 3.920 3.650 3.820 1,222 +0.02(+0.53%)
Nov 05, 2018 4.250 4.250 3.800 3.800 4,881 -0.02(-0.52%)
Nov 02, 2018 3.750 3.820 3.750 3.820 1,600 +0.10(+2.69%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.