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 29, 2021 4.310 4.540 3.800 3.900 2,326,100 -0.20(-4.88%)
Jan 28, 2021 3.670 6.370 3.670 4.100 3,775,754 -1.10(-21.15%)
Jan 27, 2021 3.300 5.200 3.200 5.200 3,428,007 +1.84(+54.76%)
Jan 26, 2021 3.260 3.380 3.000 3.360 556,001 +0.13(+4.02%)
Jan 25, 2021 2.940 3.280 2.910 3.230 722,768 +0.13(+4.19%)
Jan 22, 2021 2.630 3.430 2.630 3.100 2,678,100 +0.41(+15.24%)
Jan 21, 2021 2.700 2.990 2.550 2.690 1,478,751 -0.14(-4.95%)
Jan 20, 2021 2.470 4.400 2.470 2.830 13,928,067 +0.28(+10.98%)
Jan 19, 2021 2.400 2.580 2.400 2.550 286,866 +0.16(+6.69%)
Jan 15, 2021 2.600 2.600 2.390 2.390 239,300 -0.21(-8.08%)
Jan 14, 2021 2.470 2.610 2.470 2.600 378,104 +0.14(+5.69%)
Jan 13, 2021 2.400 2.470 2.390 2.460 124,876 +0.08(+3.36%)
Jan 12, 2021 2.350 2.440 2.320 2.380 198,646 +0.04(+1.71%)
Jan 11, 2021 2.340 2.440 2.310 2.340 185,578 -0.08(-3.31%)
Jan 08, 2021 2.490 2.490 2.360 2.420 152,900 -0.01(-0.41%)
Jan 07, 2021 2.350 2.450 2.310 2.430 187,094 +0.12(+5.19%)
Jan 06, 2021 2.280 2.380 2.280 2.310 289,456 +0.02(+0.87%)
Jan 05, 2021 2.330 2.380 2.240 2.290 287,285 -0.03(-1.29%)
Jan 04, 2021 2.250 2.370 2.220 2.320 222,407 +0.08(+3.57%)
Dec 31, 2020 2.240 2.240 2.240 385,307 -0.18(-7.44%)
Dec 30, 2020 2.220 2.440 2.150 2.420 385,307 +0.18(+8.04%)
Dec 29, 2020 2.500 2.860 2.190 2.240 2,225,868 -0.16(-6.67%)
Dec 28, 2020 2.120 2.470 2.060 2.400 1,605,458 +0.25(+11.37%)
Dec 24, 2020 2.030 2.195 2.030 2.155 259,700 +0.10(+5.12%)
Dec 23, 2020 2.060 2.100 2.040 2.050 157,590 +0.02(+0.99%)
Dec 22, 2020 2.070 2.100 2.000 2.030 205,479 -0.03(-1.46%)
Dec 21, 2020 2.150 2.150 2.050 2.060 283,430 -0.11(-5.07%)
Dec 18, 2020 2.270 2.270 2.160 2.170 96,000 -0.06(-2.69%)
Dec 17, 2020 2.150 2.240 2.110 2.230 180,366 +0.04(+1.83%)
Dec 16, 2020 2.250 2.360 2.170 2.190 255,443 -0.09(-3.95%)
Dec 15, 2020 2.120 2.330 2.120 2.280 499,887 +0.16(+7.55%)
Dec 14, 2020 2.190 2.210 2.090 2.120 222,264 +0.00(+0.00%)
Dec 11, 2020 2.120 2.210 2.097 2.120 234,000 -0.01(-0.47%)
Dec 10, 2020 2.250 2.330 2.080 2.130 551,150 -0.27(-11.25%)
Dec 09, 2020 2.170 2.600 2.110 2.400 3,077,482 +0.25(+11.63%)
Dec 08, 2020 2.100 2.180 2.080 2.150 237,427 +0.05(+2.38%)
Dec 07, 2020 2.060 2.160 2.030 2.100 248,474 +0.06(+2.94%)
Dec 04, 2020 2.060 2.150 2.010 2.040 204,400 +0.00(+0.00%)
Dec 03, 2020 2.060 2.130 2.020 2.040 211,005 -0.05(-2.39%)
Dec 02, 2020 2.160 2.180 2.010 2.090 269,339 -0.12(-5.43%)
Dec 01, 2020 2.130 2.290 2.090 2.210 816,036 +0.17(+8.33%)
Nov 30, 2020 1.980 2.120 1.970 2.040 1,234,288 +0.02(+0.99%)
Nov 27, 2020 2.010 2.040 1.940 2.020 189,100 +0.05(+2.54%)
Nov 25, 2020 2.160 2.180 1.960 1.970 410,400 -0.23(-10.45%)
Nov 24, 2020 2.000 2.220 1.920 2.200 917,944 +0.24(+12.24%)
Nov 23, 2020 1.950 1.970 1.900 1.960 343,713 +0.03(+1.55%)
Nov 20, 2020 1.880 2.000 1.800 1.930 579,400 +0.05(+2.66%)
Nov 19, 2020 1.910 1.960 1.860 1.880 104,548 -0.03(-1.57%)
Nov 18, 2020 1.920 1.940 1.860 1.910 131,943 +0.00(+0.01%)
Nov 17, 2020 1.940 1.980 1.860 1.910 236,533 -0.00(-0.01%)
Nov 16, 2020 1.950 2.020 1.900 1.910 196,172 -0.05(-2.55%)
Nov 13, 2020 2.010 2.080 1.910 1.960 511,300 -0.07(-3.45%)
Nov 12, 2020 2.100 2.190 1.970 2.030 342,582 -0.03(-1.46%)
Nov 11, 2020 2.000 2.120 1.910 2.060 332,937 +0.12(+6.19%)
Nov 10, 2020 1.870 2.150 1.870 1.940 271,000 +0.04(+2.11%)
Nov 09, 2020 1.910 1.955 1.810 1.900 351,330 -0.05(-2.56%)
Nov 06, 2020 1.930 2.060 1.930 1.950 213,200 +0.01(+0.52%)
Nov 05, 2020 1.890 1.970 1.880 1.940 133,123 +0.05(+2.65%)
Nov 04, 2020 1.860 1.990 1.840 1.890 258,905 +0.08(+4.42%)
Nov 03, 2020 1.860 2.060 1.780 1.810 657,171 +0.01(+0.56%)
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.