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 29, 2017 4.210 4.210 4.210 0 +0.18(+4.47%)
Dec 28, 2017 4.000 4.229 3.990 4.030 14,563 +0.17(+4.28%)
Dec 27, 2017 4.010 4.089 3.810 3.865 35,807 +0.05(+1.43%)
Dec 26, 2017 3.950 4.110 3.530 3.810 27,762 -0.26(-6.46%)
Dec 22, 2017 4.152 4.152 4.073 4.073 4,771 -0.06(-1.37%)
Dec 21, 2017 4.130 4.130 4.130 4.130 589 +0.06(+1.47%)
Dec 20, 2017 4.428 4.428 4.066 4.070 2,520 -0.32(-7.29%)
Dec 19, 2017 4.018 4.390 4.011 4.390 3,675 +0.38(+9.48%)
Dec 18, 2017 4.000 4.112 3.830 4.010 29,275 +0.02(+0.50%)
Dec 15, 2017 4.034 4.034 3.900 3.990 1,102 +0.13(+3.37%)
Dec 14, 2017 4.041 4.050 3.820 3.860 18,063 -0.12(-3.02%)
Dec 13, 2017 3.840 4.000 3.840 3.980 2,512 -0.04(-1.00%)
Dec 12, 2017 3.708 4.020 3.594 4.020 2,576 +0.26(+6.91%)
Dec 11, 2017 3.900 3.900 3.700 3.760 7,824 -0.18(-4.57%)
Dec 08, 2017 3.830 3.940 3.830 3.940 939 +0.03(+0.77%)
Dec 07, 2017 3.860 4.199 3.010 3.910 62,159 -0.23(-5.56%)
Dec 06, 2017 4.620 4.750 4.030 4.140 17,023 -0.56(-11.91%)
Dec 05, 2017 4.860 4.860 4.700 4.700 4,990 -0.30(-6.00%)
Dec 04, 2017 5.134 4.840 5.000 5,594 +0.08(+1.63%)
Dec 01, 2017 4.930 5.190 4.919 4.920 1,559 +0.12(+2.50%)
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%)
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.