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, 2019 3.970 4.147 3.960 4.030 5,100 +0.00(+0.00%)
Mar 28, 2019 4.020 4.080 4.020 4.030 5,666 -0.05(-1.27%)
Mar 27, 2019 4.060 4.140 4.023 4.082 9,653 -0.02(-0.44%)
Mar 26, 2019 3.950 4.100 3.930 4.100 21,660 +0.27(+7.07%)
Mar 25, 2019 3.900 3.900 3.829 3.829 2,666 -0.10(-2.57%)
Mar 22, 2019 3.920 3.990 3.910 3.930 12,600 +0.04(+1.03%)
Mar 21, 2019 3.700 3.940 3.640 3.890 10,164 -0.06(-1.52%)
Mar 20, 2019 3.830 3.969 3.719 3.950 21,260 +0.23(+6.18%)
Mar 19, 2019 3.728 3.781 3.720 3.720 615 +0.25(+7.20%)
Mar 18, 2019 3.660 3.821 3.470 3.470 3,757 -0.27(-7.22%)
Mar 15, 2019 3.901 3.901 3.740 3.740 6,700 -0.15(-3.83%)
Mar 14, 2019 3.720 3.970 3.720 3.889 3,233 +0.18(+4.83%)
Mar 13, 2019 3.700 3.750 3.700 3.710 2,032 +0.18(+5.10%)
Mar 12, 2019 3.500 3.540 3.500 3.530 8,729 +0.03(+0.86%)
Mar 11, 2019 3.550 3.550 3.500 3.500 5,403 +0.03(+0.86%)
Mar 08, 2019 3.600 3.687 3.470 3.470 2,700 -0.22(-5.96%)
Mar 07, 2019 3.601 3.690 3.600 3.690 7,526 +0.07(+1.93%)
Mar 06, 2019 3.653 3.778 3.620 3.620 5,529 -0.01(-0.36%)
Mar 05, 2019 3.560 3.633 3.560 3.633 1,043 +0.02(+0.41%)
Mar 04, 2019 3.720 3.742 3.600 3.618 5,285 -0.08(-2.19%)
Mar 01, 2019 3.496 3.940 3.455 3.699 6,300 +0.27(+7.84%)
Feb 28, 2019 3.490 3.493 3.420 3.430 4,007 -0.08(-2.28%)
Feb 27, 2019 3.397 3.655 3.397 3.510 5,481 -0.22(-5.90%)
Feb 26, 2019 3.479 3.730 3.479 3.730 2,401 -0.03(-0.69%)
Feb 25, 2019 3.663 3.920 3.638 3.756 11,008 +0.24(+6.70%)
Feb 22, 2019 3.510 3.700 3.490 3.520 7,000 -0.10(-2.76%)
Feb 21, 2019 3.700 3.700 3.390 3.620 10,281 +0.03(+0.84%)
Feb 20, 2019 3.510 3.645 3.410 3.590 7,941 +0.17(+4.82%)
Feb 19, 2019 2.880 3.430 2.880 3.425 5,306 +0.53(+18.51%)
Feb 15, 2019 3.180 3.230 2.770 2.890 8,000 -0.11(-3.67%)
Feb 14, 2019 3.179 3.179 2.990 3.000 8,662 -0.10(-3.07%)
Feb 13, 2019 2.563 3.200 2.563 3.095 13,183 +0.20(+6.91%)
Feb 12, 2019 2.960 2.960 2.825 2.895 2,067 +0.10(+3.61%)
Feb 11, 2019 2.620 2.794 2.600 2.794 9,214 +0.26(+10.43%)
Feb 08, 2019 2.980 2.980 2.530 2.530 10,500 -0.15(-5.72%)
Feb 07, 2019 2.908 3.070 2.600 2.683 14,920 -0.18(-6.17%)
Feb 06, 2019 2.850 2.887 2.850 2.860 3,635 +0.02(+0.70%)
Feb 05, 2019 2.957 2.957 2.760 2.840 18,290 -0.03(-1.19%)
Feb 04, 2019 3.040 3.040 2.840 2.874 4,773 -0.16(-5.14%)
Feb 01, 2019 2.900 3.030 2.850 3.030 1,300 +0.18(+6.32%)
Jan 31, 2019 2.840 3.020 2.840 2.850 2,985 +0.05(+1.79%)
Jan 30, 2019 2.950 2.989 2.800 2.800 17,380 -0.15(-5.08%)
Jan 29, 2019 2.620 2.950 2.620 2.950 1,517 +0.01(+0.45%)
Jan 28, 2019 2.710 2.937 2.650 2.937 6,644 +0.23(+8.37%)
Jan 25, 2019 2.720 2.830 2.555 2.710 11,800 -0.16(-5.57%)
Jan 24, 2019 2.810 2.960 2.790 2.870 22,939 +0.07(+2.50%)
Jan 23, 2019 2.900 2.989 2.670 2.800 17,203 -0.13(-4.44%)
Jan 22, 2019 3.080 3.096 2.930 2.930 15,749 -0.25(-7.86%)
Jan 18, 2019 3.500 3.560 3.150 3.180 53,400 -0.27(-7.83%)
Jan 17, 2019 3.640 3.750 3.200 3.450 100,448 -0.01(-0.29%)
Jan 16, 2019 2.840 3.500 2.840 3.460 82,419 +0.66(+23.57%)
Jan 15, 2019 2.412 2.800 2.412 2.800 60,548 +0.32(+12.90%)
Jan 14, 2019 2.520 2.570 2.300 2.480 21,808 +0.06(+2.48%)
Jan 11, 2019 2.360 2.440 2.200 2.420 17,700 +0.06(+2.62%)
Jan 10, 2019 2.250 2.570 2.250 2.358 60,587 +0.11(+4.81%)
Jan 09, 2019 2.200 2.441 2.150 2.250 64,023 +0.03(+1.35%)
Jan 08, 2019 2.150 2.260 2.140 2.220 14,321 +0.08(+3.74%)
Jan 07, 2019 1.916 2.240 1.916 2.140 81,467 +0.18(+9.18%)
Jan 04, 2019 2.000 2.000 1.890 1.960 20,100 +0.04(+2.08%)
Jan 03, 2019 1.920 1.930 1.920 1.920 4,200 -0.04(-2.04%)
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.