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 (%)
Oct 28, 2016 6.639 4 +0.09(+1.36%)
Oct 27, 2016 6.550 6.550 6.550 6.550 110 -0.18(-2.67%)
Oct 26, 2016 6.460 6.730 6.460 6.730 485 +0.23(+3.54%)
Oct 25, 2016 6.452 6.500 6.450 6.500 929 +0.03(+0.46%)
Oct 24, 2016 6.460 6.470 6.460 6.470 407 -0.01(-0.15%)
Oct 21, 2016 6.510 6.600 6.480 6.480 802 +0.00(+0.00%)
Oct 20, 2016 6.440 6.480 6.440 6.480 428 -0.23(-3.43%)
Oct 19, 2016 6.865 6.865 6.700 6.710 5,607 -0.05(-0.74%)
Oct 18, 2016 6.850 6.860 6.760 6.760 2,963 -0.09(-1.32%)
Oct 17, 2016 6.810 6.900 6.810 6.850 2,515 +0.05(+0.74%)
Oct 14, 2016 6.520 7.000 6.520 6.800 15,453 +0.27(+4.13%)
Oct 13, 2016 6.530 6.530 6.530 6.530 350 -0.09(-1.36%)
Oct 12, 2016 6.600 6.684 6.550 6.620 11,488 +0.06(+0.91%)
Oct 11, 2016 6.530 6.600 6.530 6.560 3,030 +0.05(+0.77%)
Oct 10, 2016 6.510 6.510 6.510 6.510 167 -0.09(-1.36%)
Oct 07, 2016 6.790 6.810 6.520 6.600 4,772 -0.14(-2.08%)
Oct 05, 2016 6.530 6.740 6.740 6.740 3,100 +0.08(+1.20%)
Oct 04, 2016 6.720 6.750 6.660 6.660 1,244 -0.06(-0.89%)
Oct 03, 2016 6.940 6.940 6.610 6.720 9,543 -0.38(-5.34%)
Sep 30, 2016 6.810 7.099 6.810 7.099 6,015 +0.10(+1.41%)
Sep 29, 2016 7.250 7.280 6.700 7.000 15,646 -0.31(-4.24%)
Sep 28, 2016 6.940 7.330 6.820 7.310 11,152 +0.22(+3.10%)
Sep 27, 2016 7.420 7.420 7.090 7.090 6,842 -0.52(-6.83%)
Sep 26, 2016 7.500 7.610 7.230 7.610 7,914 +0.13(+1.74%)
Sep 23, 2016 7.290 7.790 7.230 7.480 26,007 +0.16(+2.19%)
Sep 22, 2016 7.420 7.420 6.750 7.320 31,985 -0.12(-1.61%)
Sep 21, 2016 7.300 7.890 7.300 7.440 1,757 +0.03(+0.40%)
Sep 20, 2016 7.730 7.730 7.270 7.410 3,535 -0.38(-4.88%)
Sep 19, 2016 7.470 7.790 7.410 7.790 6,692 +0.19(+2.50%)
Sep 16, 2016 7.340 7.600 7.305 7.600 8,885 +0.22(+2.95%)
Sep 15, 2016 7.190 7.420 7.190 7.382 4,766 +0.05(+0.71%)
Sep 14, 2016 7.270 7.455 7.051 7.330 7,146 +0.19(+2.66%)
Sep 13, 2016 7.120 7.410 7.020 7.140 3,577 -0.07(-0.97%)
Sep 12, 2016 7.250 7.441 6.750 7.210 10,714 -0.05(-0.69%)
Sep 09, 2016 6.540 7.410 6.420 7.260 16,117 +0.57(+8.52%)
Sep 08, 2016 6.650 6.870 6.450 6.690 6,110 +0.04(+0.60%)
Sep 07, 2016 7.000 7.130 6.650 6.650 3,541 -0.41(-5.81%)
Sep 06, 2016 7.280 7.280 6.750 7.060 8,517 -0.09(-1.26%)
Sep 02, 2016 7.050 7.150 7.150 7.150 4,700 +0.29(+4.23%)
Sep 01, 2016 6.550 7.310 6.550 6.860 28,038 +0.42(+6.52%)
Aug 31, 2016 6.250 6.500 6.030 6.440 17,677 -0.06(-0.92%)
Aug 30, 2016 6.060 6.600 6.060 6.500 5,321 +0.44(+7.26%)
Aug 29, 2016 6.270 6.270 6.052 6.060 4,598 -0.03(-0.49%)
Aug 26, 2016 5.630 6.420 5.630 6.090 48,139 +0.58(+10.52%)
Aug 25, 2016 5.700 5.800 5.380 5.510 47,717 -0.20(-3.50%)
Aug 24, 2016 5.772 5.824 5.690 5.710 2,295 -0.07(-1.21%)
Aug 23, 2016 5.800 5.800 5.780 5.780 984 +0.18(+3.21%)
Aug 22, 2016 6.210 6.210 5.600 5.600 16,942 -0.58(-9.39%)
Aug 19, 2016 6.330 6.330 6.160 6.180 2,380 +0.05(+0.81%)
Aug 18, 2016 6.050 6.400 6.002 6.130 6,868 +0.03(+0.49%)
Aug 17, 2016 5.710 6.200 5.550 6.100 11,754 +0.48(+8.54%)
Aug 16, 2016 5.540 5.680 5.510 5.620 4,092 -0.08(-1.40%)
Aug 15, 2016 5.420 5.700 5.420 5.700 4,022 +0.15(+2.70%)
Aug 12, 2016 5.310 5.600 5.251 5.550 13,266 +0.32(+6.12%)
Aug 11, 2016 5.390 5.390 5.220 5.230 8,922 -0.21(-3.87%)
Aug 10, 2016 5.850 5.850 5.381 5.441 13,047 -0.36(-6.17%)
Aug 09, 2016 5.465 5.990 5.465 5.798 9,975 +0.51(+9.61%)
Aug 08, 2016 5.490 5.490 5.250 5.290 6,734 -0.11(-2.04%)
Aug 05, 2016 5.300 5.520 5.300 5.400 1,982 +0.02(+0.37%)
Aug 04, 2016 6.400 6.400 5.380 5.380 16,875 -1.04(-16.20%)
Aug 03, 2016 6.668 6.720 6.420 6.420 3,513 -0.08(-1.23%)
Aug 02, 2016 6.580 6.580 6.460 6.500 2,699 -0.13(-1.96%)
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.