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 30, 2020 1.900 1.900 1.750 1.790 277,000 -0.09(-4.79%)
Oct 29, 2020 1.880 2.020 1.850 1.880 505,197 -0.05(-2.59%)
Oct 28, 2020 2.000 2.050 1.890 1.930 859,171 -0.17(-8.10%)
Oct 27, 2020 2.240 2.240 2.050 2.100 612,704 -0.11(-4.98%)
Oct 26, 2020 2.210 2.350 2.150 2.210 515,333 +0.04(+1.84%)
Oct 23, 2020 2.200 2.360 2.120 2.170 522,400 -0.21(-8.82%)
Oct 22, 2020 2.070 2.550 2.030 2.380 2,812,173 +0.29(+13.88%)
Oct 21, 2020 2.260 2.260 2.050 2.090 591,797 -0.17(-7.52%)
Oct 20, 2020 2.030 2.350 2.000 2.260 1,298,572 +0.21(+10.24%)
Oct 19, 2020 2.160 2.160 1.960 2.050 644,030 -0.10(-4.65%)
Oct 16, 2020 2.120 2.200 1.980 2.150 1,117,000 -0.16(-6.93%)
Oct 15, 2020 1.850 2.400 1.820 2.310 2,531,042 +0.40(+20.94%)
Oct 14, 2020 1.750 2.050 1.750 1.910 833,353 +0.12(+6.70%)
Oct 13, 2020 1.760 1.860 1.740 1.790 303,700 +0.00(+0.00%)
Oct 12, 2020 1.800 1.810 1.750 1.790 88,206 +0.04(+2.29%)
Oct 09, 2020 1.790 1.870 1.750 1.750 160,500 -0.04(-2.23%)
Oct 08, 2020 1.850 1.925 1.780 1.790 546,959 +0.01(+0.56%)
Oct 07, 2020 1.730 1.830 1.670 1.780 645,322 +0.08(+4.71%)
Oct 06, 2020 1.750 1.760 1.680 1.700 114,753 +0.01(+0.59%)
Oct 05, 2020 1.700 1.800 1.680 1.690 147,540 -0.02(-1.17%)
Oct 02, 2020 1.620 1.770 1.620 1.710 159,100 +0.04(+2.40%)
Oct 01, 2020 1.710 1.770 1.610 1.670 173,827 -0.03(-1.76%)
Sep 30, 2020 1.740 1.810 1.700 1.700 200,192 -0.01(-0.58%)
Sep 29, 2020 1.790 1.820 1.700 1.710 268,698 -0.06(-3.39%)
Sep 28, 2020 1.690 1.900 1.690 1.770 295,348 -0.12(-6.35%)
Sep 25, 2020 1.740 2.020 1.640 1.890 368,000 +0.15(+8.62%)
Sep 24, 2020 1.700 1.780 1.550 1.740 250,731 -0.05(-2.79%)
Sep 23, 2020 1.960 1.960 1.710 1.790 348,488 -0.23(-11.39%)
Sep 22, 2020 1.800 2.020 1.750 2.020 1,356,984 +0.07(+3.59%)
Sep 21, 2020 2.400 2.790 1.830 1.950 27,840,250 -0.04(-2.01%)
Sep 18, 2020 1.730 2.400 1.670 1.990 2,577,600 +0.30(+17.75%)
Sep 17, 2020 1.580 1.690 1.580 1.690 62,939 +0.07(+4.32%)
Sep 16, 2020 1.640 1.670 1.600 1.620 30,466 +0.03(+1.89%)
Sep 15, 2020 1.660 1.700 1.570 1.590 44,043 -0.12(-7.02%)
Sep 14, 2020 1.580 1.730 1.580 1.710 63,705 +0.10(+6.21%)
Sep 11, 2020 1.680 1.680 1.560 1.610 93,000 -0.02(-1.23%)
Sep 10, 2020 1.690 1.690 1.610 1.630 95,523 -0.06(-3.55%)
Sep 09, 2020 1.590 1.690 1.550 1.690 194,883 +0.10(+6.29%)
Sep 08, 2020 1.590 1.730 1.520 1.590 113,718 -0.01(-0.63%)
Sep 04, 2020 1.660 1.660 1.560 1.600 104,200 -0.06(-3.61%)
Sep 03, 2020 1.820 1.820 1.580 1.660 129,224 -0.09(-5.14%)
Sep 02, 2020 1.710 1.830 1.700 1.750 153,574 -0.02(-1.13%)
Sep 01, 2020 1.790 1.810 1.740 1.770 47,955 -0.04(-2.21%)
Aug 31, 2020 1.820 1.850 1.700 1.810 123,476 -0.01(-0.55%)
Aug 28, 2020 1.900 1.905 1.800 1.820 102,600 -0.05(-2.67%)
Aug 27, 2020 1.840 1.870 1.750 1.870 207,535 +0.03(+1.63%)
Aug 26, 2020 1.940 1.960 1.820 1.840 244,643 -0.13(-6.60%)
Aug 25, 2020 2.000 2.100 1.930 1.970 197,040 -0.05(-2.48%)
Aug 24, 2020 2.080 2.080 1.925 2.020 265,280 -0.10(-4.72%)
Aug 21, 2020 2.360 2.360 2.100 2.120 170,500 -0.15(-6.61%)
Aug 20, 2020 2.310 2.530 2.210 2.270 425,463 -0.35(-13.36%)
Aug 19, 2020 2.340 2.733 2.340 2.620 554,371 +0.10(+3.97%)
Aug 18, 2020 2.500 2.700 2.340 2.520 575,192 +0.01(+0.40%)
Aug 17, 2020 2.920 2.950 2.510 2.510 1,135,427 -0.62(-19.81%)
Aug 14, 2020 3.350 3.900 2.900 3.130 5,660,300 -1.12(-26.35%)
Aug 13, 2020 2.970 7.760 2.810 4.250 208,243,632 +2.40(+129.73%)
Aug 12, 2020 1.830 2.030 1.830 1.850 108,696 -0.10(-5.13%)
Aug 11, 2020 2.040 2.040 1.910 1.950 49,280 -0.01(-0.51%)
Aug 10, 2020 1.950 2.010 1.900 1.960 72,200 -0.03(-1.51%)
Aug 07, 2020 2.010 2.060 1.876 1.990 159,100 -0.13(-6.13%)
Aug 06, 2020 2.150 2.210 2.090 2.120 138,737 -0.03(-1.40%)
Aug 05, 2020 2.080 2.190 2.070 2.150 64,760 +0.05(+2.38%)
Aug 04, 2020 2.030 2.170 2.000 2.100 91,429 +0.05(+2.44%)
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.