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 (%)
Nov 30, 2017 5.050 5.180 4.460 4.800 7,523 -0.30(-5.88%)
Nov 29, 2017 5.470 5.470 5.000 5.100 11,463 -0.07(-1.35%)
Nov 28, 2017 5.150 5.480 5.100 5.170 13,101 -0.39(-7.01%)
Nov 27, 2017 5.500 5.560 5.228 5.560 7,666 +0.06(+1.09%)
Nov 22, 2017 5.500 5.500 5.500 0 -0.02(-0.36%)
Nov 21, 2017 5.780 5.780 5.520 5.520 5,273 +0.00(+0.00%)
Nov 20, 2017 5.530 5.540 5.520 5.520 2,159 +0.00(+0.00%)
Nov 17, 2017 5.750 6.028 5.520 5.520 6,245 -0.15(-2.65%)
Nov 16, 2017 5.670 5.899 5.600 5.670 7,212 -0.08(-1.39%)
Nov 15, 2017 5.750 5.750 5.750 5.750 1,920 +0.00(+0.00%)
Nov 14, 2017 5.450 5.761 5.450 5.750 7,050 +0.19(+3.42%)
Nov 13, 2017 5.750 5.750 5.560 5.560 10,207 +0.11(+2.02%)
Nov 10, 2017 5.551 5.551 5.450 5.450 551 -0.55(-9.16%)
Nov 09, 2017 6.000 6.000 6.000 6.000 112 +0.47(+8.47%)
Nov 07, 2017 5.531 5.531 5.531 69 -0.06(-1.05%)
Nov 06, 2017 5.830 5.840 5.590 5.590 1,382 -0.26(-4.46%)
Nov 03, 2017 5.900 5.900 5.840 5.851 3,519 -0.01(-0.15%)
Nov 02, 2017 5.750 5.922 5.750 5.860 7,387 -0.05(-0.93%)
Nov 01, 2017 5.610 5.915 5.450 5.915 1,569 -0.10(-1.66%)
Oct 31, 2017 5.700 6.020 5.700 6.014 580 +0.34(+6.03%)
Oct 30, 2017 5.627 5.800 5.627 5.672 2,593 +0.07(+1.29%)
Oct 27, 2017 5.800 5.840 5.555 5.600 33,054 -0.29(-4.88%)
Oct 25, 2017 5.887 5.887 5.887 85 -0.19(-3.17%)
Oct 24, 2017 6.120 6.150 6.080 6.080 4,506 -0.07(-1.14%)
Oct 23, 2017 6.032 6.160 6.020 6.150 8,775 +0.22(+3.71%)
Oct 20, 2017 6.170 6.170 5.810 5.930 4,694 -0.20(-3.26%)
Oct 19, 2017 6.110 6.200 6.000 6.130 15,850 -0.16(-2.51%)
Oct 18, 2017 6.100 6.288 6.100 6.288 529 +0.14(+2.25%)
Oct 17, 2017 6.250 6.380 6.100 6.150 14,577 -0.11(-1.76%)
Oct 16, 2017 6.388 6.388 6.100 6.260 4,922 -0.17(-2.58%)
Oct 13, 2017 6.160 6.540 6.160 6.426 4,279 +0.13(+2.00%)
Oct 12, 2017 6.200 6.590 6.200 6.300 1,318 +0.14(+2.25%)
Oct 10, 2017 6.162 6.162 6.162 275 -0.04(-0.62%)
Oct 09, 2017 6.100 6.200 6.100 6.200 1,551 -0.00(-0.02%)
Oct 06, 2017 6.201 6.201 6.201 6.201 182 -0.01(-0.14%)
Oct 05, 2017 6.210 6.210 6.210 6.210 186 -0.12(-1.90%)
Oct 04, 2017 6.120 6.330 6.081 6.330 6,567 +0.30(+4.98%)
Oct 03, 2017 6.440 6.715 6.010 6.030 3,181 -0.09(-1.47%)
Oct 02, 2017 6.130 6.160 6.120 6.120 1,038 -0.00(-0.04%)
Sep 29, 2017 6.480 6.880 6.122 6.122 1,405 +0.11(+1.87%)
Sep 28, 2017 6.200 6.400 5.750 6.010 6,707 -0.27(-4.30%)
Sep 27, 2017 6.500 6.553 6.280 6.280 9,509 -0.24(-3.68%)
Sep 26, 2017 6.580 6.850 6.387 6.520 6,062 -0.05(-0.76%)
Sep 22, 2017 6.570 201 +0.01(+0.15%)
Sep 21, 2017 6.710 6.710 6.560 6.560 2,124 +0.04(+0.61%)
Sep 19, 2017 6.520 34 -0.73(-10.07%)
Sep 18, 2017 6.800 7.250 6.640 7.250 5,510 +0.81(+12.58%)
Sep 15, 2017 6.900 6.990 6.440 6.440 2,339 -0.56(-8.00%)
Sep 14, 2017 6.809 7.000 6.809 7.000 753 +0.00(+0.00%)
Sep 13, 2017 6.910 7.000 6.810 7.000 1,034 +0.05(+0.72%)
Sep 12, 2017 7.180 7.180 6.850 6.950 6,544 -0.30(-4.14%)
Sep 11, 2017 6.850 7.250 6.720 7.250 10,791 +0.49(+7.25%)
Sep 08, 2017 6.760 6.900 6.560 6.760 8,384 -0.21(-3.01%)
Sep 07, 2017 7.420 7.435 7.000 6.970 11,229 -0.63(-8.29%)
Sep 06, 2017 7.164 7.600 7.082 7.600 9,999 +0.34(+4.68%)
Sep 05, 2017 7.680 7.680 7.090 7.260 5,642 -0.11(-1.49%)
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.