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 31, 2018 1.970 2.010 1.820 1.950 22,100 -0.04(-2.01%)
Dec 28, 2018 1.860 1.990 1.830 1.990 35,400 +0.04(+2.05%)
Dec 27, 2018 1.820 2.020 1.820 1.950 13,469 +0.13(+7.14%)
Dec 26, 2018 1.880 1.980 1.800 1.820 27,224 -0.06(-3.19%)
Dec 24, 2018 2.080 2.080 1.880 1.880 32,900 -0.24(-11.32%)
Dec 21, 2018 2.070 2.120 1.800 2.120 27,700 +0.04(+1.92%)
Dec 20, 2018 2.010 2.090 1.910 2.080 32,380 +0.08(+4.00%)
Dec 19, 2018 2.030 2.250 1.850 2.000 49,140 -0.13(-6.10%)
Dec 18, 2018 2.210 2.210 2.060 2.130 51,968 -0.08(-3.62%)
Dec 17, 2018 2.110 2.249 2.080 2.210 94,276 +0.07(+3.27%)
Dec 14, 2018 2.000 2.210 2.000 2.140 6,900 +0.11(+5.42%)
Dec 13, 2018 2.300 2.300 1.920 2.030 85,181 -0.30(-12.88%)
Dec 12, 2018 2.063 2.350 2.063 2.330 42,204 +0.15(+6.88%)
Dec 11, 2018 2.100 2.180 2.070 2.180 34,873 +0.00(+0.00%)
Dec 10, 2018 2.090 2.321 2.090 2.180 75,964 +0.01(+0.46%)
Dec 07, 2018 2.450 2.770 2.140 2.170 1,774,800 +0.16(+8.01%)
Dec 06, 2018 2.110 2.110 1.890 2.009 74,206 -0.00(-0.04%)
Dec 04, 2018 2.100 2.150 1.970 2.010 100,400 -0.19(-8.64%)
Dec 03, 2018 2.300 2.300 2.167 2.200 58,839 -0.08(-3.51%)
Nov 30, 2018 2.590 2.730 2.220 2.280 70,500 -0.24(-9.52%)
Nov 29, 2018 2.650 2.740 2.520 2.520 25,043 -0.22(-8.03%)
Nov 28, 2018 2.600 2.740 2.570 2.740 9,297 +0.05(+1.76%)
Nov 27, 2018 2.850 2.918 2.590 2.692 10,690 -0.17(-5.86%)
Nov 26, 2018 2.657 2.966 2.630 2.860 7,341 +0.04(+1.42%)
Nov 23, 2018 2.620 2.820 2.620 2.820 4,800 +0.20(+7.63%)
Nov 21, 2018 2.620 2.620 2.620 0 -0.23(-8.07%)
Nov 20, 2018 2.804 2.960 2.804 2.850 1,848 -0.02(-0.70%)
Nov 19, 2018 2.790 3.017 2.790 2.870 4,397 +0.07(+2.50%)
Nov 16, 2018 2.880 2.880 2.780 2.800 3,200 -0.10(-3.31%)
Nov 15, 2018 2.720 2.960 2.713 2.896 2,628 +0.06(+1.96%)
Nov 14, 2018 2.812 2.890 2.812 2.840 1,260 -0.01(-0.39%)
Nov 13, 2018 3.013 3.013 2.851 2.851 7,469 -0.10(-3.36%)
Nov 12, 2018 2.905 3.100 2.905 2.950 7,287 -0.22(-6.94%)
Nov 09, 2018 3.196 3.205 3.095 3.170 5,900 +0.00(+0.00%)
Nov 08, 2018 3.930 4.080 3.150 3.170 94,035 -0.26(-7.65%)
Nov 07, 2018 3.750 3.750 3.400 3.433 8,959 -0.39(-10.14%)
Nov 06, 2018 3.650 3.920 3.650 3.820 1,222 +0.02(+0.53%)
Nov 05, 2018 4.250 4.250 3.800 3.800 4,881 -0.02(-0.52%)
Nov 02, 2018 3.750 3.820 3.750 3.820 1,600 +0.10(+2.69%)
Nov 01, 2018 3.869 3.869 3.720 3.720 1,305 -0.20(-5.07%)
Oct 31, 2018 4.240 4.240 3.900 3.919 5,803 +0.04(+1.00%)
Oct 30, 2018 3.980 3.980 3.805 3.880 2,347 +0.08(+2.11%)
Oct 29, 2018 3.800 3.800 3.800 3.800 289 +0.00(+0.00%)
Oct 26, 2018 3.790 3.940 3.550 3.800 3,300 -0.18(-4.52%)
Oct 25, 2018 3.960 4.000 3.629 3.980 768 +0.03(+0.72%)
Oct 24, 2018 4.460 4.460 3.320 3.952 12,081 -0.39(-8.95%)
Oct 23, 2018 4.375 4.375 4.340 4.340 444 +0.10(+2.36%)
Oct 22, 2018 4.240 4.240 4.240 4.240 442 -0.08(-1.85%)
Oct 19, 2018 4.170 4.350 4.170 4.320 1,200 +0.21(+5.11%)
Oct 18, 2018 4.350 4.535 4.110 4.110 12,416 -0.24(-5.52%)
Oct 17, 2018 4.350 4.710 4.350 4.350 9,859 +0.02(+0.46%)
Oct 16, 2018 4.100 4.330 4.100 4.330 238 +0.28(+6.91%)
Oct 15, 2018 4.170 4.280 4.050 4.050 2,311 -0.30(-6.90%)
Oct 12, 2018 4.320 4.350 4.230 4.350 1,300 -0.06(-1.36%)
Oct 11, 2018 4.301 4.410 4.210 4.410 3,244 +0.36(+8.89%)
Oct 10, 2018 4.205 4.305 4.050 4.050 1,184 -0.18(-4.26%)
Oct 09, 2018 4.389 4.389 4.230 4.230 2,365 +0.13(+3.17%)
Oct 08, 2018 4.150 4.150 4.100 4.100 2,115 -0.42(-9.29%)
Oct 05, 2018 4.250 4.520 4.110 4.520 4,100 +0.19(+4.46%)
Oct 04, 2018 4.400 4.420 4.300 4.327 2,477 -0.05(-1.16%)
Oct 03, 2018 4.400 4.510 4.140 4.378 6,399 +0.03(+0.63%)
Oct 02, 2018 4.200 4.405 4.200 4.350 3,111 +0.09(+2.11%)
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.