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 (%)
Mar 29, 2018 6.804 6.804 6.804 0 +1.22(+21.93%)
Mar 28, 2018 5.752 5.752 5.250 5.580 3,774 -0.29(-4.94%)
Mar 27, 2018 5.620 6.100 5.620 5.870 14,080 +0.33(+5.96%)
Mar 26, 2018 5.550 5.550 5.300 5.540 4,888 -0.04(-0.72%)
Mar 23, 2018 5.550 5.680 5.550 5.580 20,850 -0.06(-1.06%)
Mar 22, 2018 5.510 5.750 5.460 5.640 1,386 -0.23(-3.92%)
Mar 21, 2018 5.722 5.981 5.250 5.870 17,827 +0.21(+3.71%)
Mar 20, 2018 5.860 6.070 5.510 5.660 8,866 -0.38(-6.29%)
Mar 19, 2018 5.500 6.090 5.450 6.040 17,523 +0.16(+2.72%)
Mar 16, 2018 5.990 6.360 5.550 5.880 9,328 -0.05(-0.84%)
Mar 15, 2018 5.728 6.360 5.538 5.930 36,930 -0.23(-3.73%)
Mar 14, 2018 5.820 7.200 5.530 6.160 60,369 +0.14(+2.33%)
Mar 13, 2018 6.990 7.198 5.901 6.020 32,021 -0.58(-8.75%)
Mar 12, 2018 5.335 7.450 5.304 6.597 95,843 +1.56(+30.90%)
Mar 09, 2018 4.940 5.116 4.685 5.040 1,859 -0.10(-1.95%)
Mar 08, 2018 5.350 5.350 5.047 5.140 4,300 -0.29(-5.34%)
Mar 07, 2018 5.250 5.430 28,078 -1.17(-17.73%)
Mar 06, 2018 6.590 6.890 6.280 6.600 8,657 +0.30(+4.76%)
Mar 05, 2018 6.470 6.470 6.300 6.300 404 -0.20(-3.08%)
Mar 02, 2018 6.575 6.575 6.500 6.500 433 +0.26(+4.17%)
Mar 01, 2018 6.400 6.400 6.240 6.240 1,575 -0.19(-2.90%)
Feb 28, 2018 6.515 6.515 6.250 6.426 2,756 -0.05(-0.82%)
Feb 27, 2018 6.251 6.480 6.250 6.480 2,280 -0.01(-0.16%)
Feb 26, 2018 6.250 6.490 6.240 6.490 2,674 +0.05(+0.78%)
Feb 23, 2018 6.240 6.440 6.240 6.440 617 -0.03(-0.46%)
Feb 22, 2018 6.680 6.050 6.470 4,916 +0.42(+6.93%)
Feb 21, 2018 6.023 6.100 6.020 6.050 2,465 +0.15(+2.54%)
Feb 20, 2018 6.160 6.160 5.840 5.900 4,347 +0.09(+1.55%)
Feb 16, 2018 5.810 5.810 5.810 0 -0.03(-0.51%)
Feb 14, 2018 5.840 5.840 5.840 36 +0.04(+0.69%)
Feb 12, 2018 5.800 5.800 5.800 51 +0.08(+1.36%)
Feb 09, 2018 5.722 5.722 5.722 5.722 736 -0.11(-1.85%)
Feb 06, 2018 5.830 5.830 5.830 30 -0.11(-1.85%)
Feb 05, 2018 5.940 5.940 5.940 5.940 1,186 +0.15(+2.59%)
Feb 02, 2018 5.643 5.790 5.640 5.790 3,894 +0.24(+4.32%)
Feb 01, 2018 5.560 5.560 5.550 5.550 497 -0.08(-1.43%)
Jan 31, 2018 5.390 5.631 5.390 5.631 1,660 -0.24(-4.08%)
Jan 30, 2018 5.430 5.870 5.140 5.870 5,712 +0.34(+6.15%)
Jan 29, 2018 5.450 5.670 5.450 5.530 6,245 -0.14(-2.41%)
Jan 26, 2018 5.667 5.667 5.667 5.667 533 -0.03(-0.58%)
Jan 25, 2018 5.530 5.790 5.530 5.700 11,149 +0.44(+8.37%)
Jan 24, 2018 5.610 5.799 5.260 5.260 12,130 -0.34(-6.07%)
Jan 23, 2018 5.324 5.900 5.324 5.600 32,821 +0.19(+3.51%)
Jan 22, 2018 5.521 5.521 5.410 5.410 594 -0.01(-0.18%)
Jan 19, 2018 4.950 5.500 4.940 5.420 7,744 +0.79(+17.06%)
Jan 17, 2018 4.630 4.630 4.630 7 -0.28(-5.70%)
Jan 16, 2018 4.460 5.000 4.460 4.910 15,548 +0.30(+6.51%)
Jan 12, 2018 4.610 4.610 4.610 0 +0.29(+6.84%)
Jan 11, 2018 4.461 4.461 4.315 4.315 436 -0.17(-3.68%)
Jan 10, 2018 4.590 4.590 4.244 4.480 1,675 +0.03(+0.67%)
Jan 09, 2018 4.080 4.620 4.040 4.450 13,851 +0.35(+8.54%)
Jan 08, 2018 4.330 4.380 4.060 4.100 8,169 -0.09(-2.15%)
Jan 05, 2018 4.390 4.390 4.190 4.190 1,807 +0.19(+4.75%)
Jan 04, 2018 4.130 4.160 4.030 4.000 2,972 -0.17(-4.06%)
Jan 03, 2018 4.090 4.230 4.090 4.169 562 -0.01(-0.26%)
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.