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 (%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 29, 2016 8.330 8.350 8.230 8.350 1,358 +0.15(+1.83%)
Dec 28, 2016 8.340 8.500 8.200 8.200 5,140 -0.29(-3.42%)
Dec 27, 2016 8.380 8.680 8.380 8.490 4,936 +0.04(+0.47%)
Dec 23, 2016 8.450 8.450 8.450 0 -0.38(-4.30%)
Dec 22, 2016 9.210 9.490 8.600 8.830 31,009 -0.67(-7.05%)
Dec 21, 2016 9.390 9.500 9.000 9.500 18,849 +0.03(+0.32%)
Dec 20, 2016 9.934 9.934 9.120 9.470 5,784 -0.31(-3.17%)
Dec 19, 2016 9.610 9.820 9.440 9.780 3,624 +0.32(+3.38%)
Dec 16, 2016 9.350 9.850 9.350 9.460 3,344 +0.14(+1.50%)
Dec 15, 2016 10.11 10.11 9.210 9.320 5,642 -0.77(-7.63%)
Dec 14, 2016 10.04 10.12 10.04 10.09 4,657 +0.21(+2.13%)
Dec 13, 2016 10.42 10.45 9.720 9.880 4,738 -0.28(-2.76%)
Dec 12, 2016 9.960 10.46 9.940 10.16 1,975 +0.40(+4.08%)
Dec 09, 2016 9.000 9.980 9.000 9.762 2,822 +0.69(+7.63%)
Dec 08, 2016 10.00 10.06 8.890 9.070 14,537 -1.06(-10.46%)
Dec 07, 2016 10.35 10.56 10.12 10.13 3,810 -0.23(-2.22%)
Dec 06, 2016 10.39 10.65 9.840 10.36 10,444 +0.00(+0.00%)
Dec 05, 2016 9.550 10.45 9.550 10.36 2,520 +0.46(+4.65%)
Dec 02, 2016 10.57 11.06 9.850 9.900 10,869 -0.75(-7.04%)
Dec 01, 2016 10.85 11.20 10.44 10.65 6,243 +0.23(+2.21%)
Nov 30, 2016 9.760 10.44 9.760 10.42 5,607 +0.17(+1.66%)
Nov 29, 2016 10.29 12.00 9.080 10.25 23,347 +0.10(+0.99%)
Nov 28, 2016 9.150 10.88 9.150 10.15 18,646 +0.92(+9.97%)
Nov 25, 2016 8.280 9.230 8.280 9.230 4,559 +0.83(+9.88%)
Nov 23, 2016 8.400 8.400 8.400 0 +0.08(+0.96%)
Nov 22, 2016 7.945 8.725 7.945 8.320 11,952 +0.36(+4.52%)
Nov 21, 2016 7.380 8.000 7.310 7.960 5,865 +0.57(+7.71%)
Nov 18, 2016 7.360 7.390 7.195 7.390 2,596 +0.07(+0.96%)
Nov 17, 2016 7.190 7.320 7.166 7.320 5,239 +0.19(+2.66%)
Nov 16, 2016 7.363 7.363 7.130 7.130 9,630 -0.24(-3.26%)
Nov 15, 2016 7.510 7.510 7.130 7.370 6,103 +0.04(+0.55%)
Nov 14, 2016 7.120 7.410 6.780 7.330 9,222 -0.06(-0.81%)
Nov 11, 2016 7.090 7.420 6.820 7.390 7,344 +0.17(+2.35%)
Nov 10, 2016 7.190 7.480 7.100 7.220 3,417 -0.02(-0.27%)
Nov 09, 2016 6.320 8.120 6.150 7.240 23,655 +0.82(+12.77%)
Nov 08, 2016 6.300 6.420 6.300 6.420 248 -0.24(-3.61%)
Nov 07, 2016 6.000 6.660 5.939 6.660 4,166 +0.74(+12.51%)
Nov 04, 2016 6.430 6.450 5.920 5.920 2,439 -0.57(-8.78%)
Nov 03, 2016 6.450 6.600 6.450 6.490 1,891 -0.03(-0.46%)
Nov 02, 2016 6.480 6.520 6.450 6.520 433 +0.07(+1.09%)
Nov 01, 2016 6.650 7.000 6.450 6.450 4,160 -0.19(-2.85%)
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%)
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.