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 31, 2020 1.640 1.690 1.360 1.520 12,426 -0.02(-1.30%)
Mar 30, 2020 1.500 1.552 1.360 1.540 13,581 +0.06(+3.86%)
Mar 27, 2020 1.610 1.610 1.390 1.483 8,700 +0.10(+7.44%)
Mar 26, 2020 1.270 1.380 1.200 1.380 24,981 +0.02(+1.47%)
Mar 25, 2020 1.410 1.410 1.260 1.360 5,196 -0.08(-5.56%)
Mar 24, 2020 1.200 1.440 0.9750 1.440 11,271 +0.09(+6.66%)
Mar 23, 2020 1.662 1.662 1.300 1.350 6,763 -0.23(-14.55%)
Mar 20, 2020 1.620 1.620 1.580 1.580 900 +0.10(+6.91%)
Mar 19, 2020 1.550 1.550 1.414 1.478 1,913 -0.13(-8.20%)
Mar 18, 2020 1.720 1.720 1.550 1.610 14,518 -0.16(-9.04%)
Mar 17, 2020 1.872 2.020 1.760 1.770 4,406 +0.04(+2.31%)
Mar 16, 2020 1.800 2.095 1.590 1.730 4,437 -0.02(-1.15%)
Mar 13, 2020 1.720 1.872 1.720 1.750 4,400 -0.05(-2.77%)
Mar 12, 2020 1.590 2.000 1.590 1.800 16,594 +0.08(+4.65%)
Mar 11, 2020 1.720 1.720 1.720 1.720 543 -0.41(-19.25%)
Mar 10, 2020 1.980 2.229 1.920 2.130 13,259 +0.38(+21.51%)
Mar 09, 2020 1.800 1.800 1.627 1.753 10,242 -0.06(-3.15%)
Mar 06, 2020 1.900 1.940 1.800 1.810 3,700 +0.01(+0.56%)
Mar 05, 2020 2.050 2.050 1.800 1.800 1,750 -0.08(-4.26%)
Mar 04, 2020 1.925 2.208 1.800 1.880 2,639 -0.29(-13.36%)
Mar 03, 2020 2.300 2.300 1.850 2.170 5,174 -0.08(-3.77%)
Mar 02, 2020 2.250 2.300 2.250 2.255 5,258 +0.13(+6.12%)
Feb 28, 2020 1.940 2.166 1.930 2.125 3,000 +0.23(+11.85%)
Feb 27, 2020 1.970 2.690 1.800 1.900 61,767 -0.00(-0.01%)
Feb 26, 2020 1.980 1.980 1.890 1.900 1,966 +0.01(+0.36%)
Feb 25, 2020 2.130 2.130 1.893 1.893 1,927 -0.21(-9.85%)
Feb 24, 2020 2.100 2.100 2.100 2.100 4,570 +0.02(+0.97%)
Feb 21, 2020 2.080 2.080 2.080 2.080 600 +0.02(+0.97%)
Feb 20, 2020 1.917 2.068 1.917 2.060 956 +0.01(+0.49%)
Feb 19, 2020 2.120 2.132 2.043 2.050 3,198 -0.08(-3.60%)
Feb 18, 2020 1.940 2.140 1.940 2.127 4,928 +0.23(+12.31%)
Feb 14, 2020 2.208 2.219 1.893 1.893 5,700 -0.29(-13.15%)
Feb 13, 2020 2.170 2.180 2.170 2.180 1,563 +0.01(+0.63%)
Feb 12, 2020 2.200 2.203 2.160 2.166 2,250 +0.00(+0.06%)
Feb 11, 2020 2.176 2.190 2.121 2.165 2,259 -0.04(-1.69%)
Feb 10, 2020 2.290 2.290 2.140 2.202 1,060 -0.05(-2.12%)
Feb 07, 2020 2.075 2.250 2.075 2.250 700 +0.04(+1.81%)
Feb 06, 2020 2.210 2.210 2.168 2.210 746 -0.03(-1.25%)
Feb 05, 2020 2.270 2.270 2.110 2.238 2,330 -0.01(-0.61%)
Feb 04, 2020 2.200 2.253 2.200 2.252 363 +0.04(+1.80%)
Feb 03, 2020 2.210 2.238 2.100 2.212 11,237 -0.02(-0.81%)
Jan 31, 2020 2.131 2.236 2.131 2.230 700 +0.00(+0.00%)
Jan 30, 2020 2.195 2.235 2.195 2.230 1,012 -0.06(-2.62%)
Jan 29, 2020 2.290 2.290 2.290 2.290 396 +0.04(+1.80%)
Jan 28, 2020 2.240 2.360 2.240 2.250 1,394 -0.07(-3.03%)
Jan 27, 2020 2.235 2.370 2.235 2.320 862 -0.08(-3.33%)
Jan 24, 2020 2.400 2.400 2.400 2.400 200 +0.01(+0.42%)
Jan 23, 2020 2.419 2.419 2.370 2.390 4,392 +0.03(+1.29%)
Jan 22, 2020 2.270 2.430 2.260 2.360 2,689 -0.08(-3.30%)
Jan 21, 2020 2.350 2.440 2.270 2.440 1,070 +0.01(+0.46%)
Jan 17, 2020 2.429 2.429 2.429 2.429 100 +0.00(+0.00%)
Jan 16, 2020 2.429 2.429 2.429 2.429 607 +0.01(+0.37%)
Jan 15, 2020 2.390 2.470 2.260 2.420 6,421 +0.15(+6.61%)
Jan 14, 2020 2.270 2.270 2.270 2.270 699 -0.09(-3.81%)
Jan 13, 2020 2.380 2.450 2.360 2.360 889 +0.00(+0.21%)
Jan 10, 2020 2.300 2.360 2.300 2.355 13,000 +0.07(+3.10%)
Jan 09, 2020 2.456 2.480 2.247 2.284 21,731 -0.09(-3.96%)
Jan 08, 2020 2.319 2.440 2.239 2.378 4,518 +0.04(+1.64%)
Jan 07, 2020 2.220 2.350 2.130 2.340 24,444 +0.18(+8.30%)
Jan 06, 2020 2.240 2.330 2.050 2.161 24,666 +0.00(+0.03%)
Jan 03, 2020 2.100 2.170 2.100 2.160 2,100 -0.07(-3.14%)
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.