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 25, 2021 2.700 2.700 2.700 0 +0.03(+1.12%)
Mar 24, 2021 3.120 3.120 2.640 2.670 285,378 -0.32(-10.70%)
Mar 23, 2021 3.210 3.340 2.970 2.990 338,607 -0.32(-9.67%)
Mar 22, 2021 3.550 3.590 3.220 3.310 352,525 -0.22(-6.23%)
Mar 19, 2021 3.470 3.620 3.350 3.530 224,800 +0.15(+4.44%)
Mar 18, 2021 3.790 3.900 3.370 3.380 252,141 -0.37(-9.87%)
Mar 17, 2021 3.680 3.950 3.530 3.750 829,010 -0.40(-9.64%)
Mar 16, 2021 4.370 5.140 3.820 4.150 6,869,767 +0.38(+10.08%)
Mar 15, 2021 3.770 3.820 3.560 3.770 2,057,578 -0.15(-3.83%)
Mar 12, 2021 3.690 4.344 3.600 3.920 2,349,700 +0.06(+1.55%)
Mar 11, 2021 3.670 4.090 3.430 3.860 1,761,431 +0.32(+9.04%)
Mar 10, 2021 3.440 3.750 3.260 3.540 474,049 +0.07(+2.02%)
Mar 09, 2021 3.300 3.480 3.250 3.470 257,692 +0.34(+10.86%)
Mar 08, 2021 3.220 3.480 3.100 3.130 759,064 +0.04(+1.29%)
Mar 05, 2021 3.310 3.385 2.750 3.090 485,100 -0.26(-7.76%)
Mar 04, 2021 3.540 3.700 3.330 3.350 595,238 -0.21(-5.90%)
Mar 03, 2021 3.890 3.900 3.500 3.560 261,050 -0.27(-7.05%)
Mar 02, 2021 3.620 4.060 3.520 3.830 615,380 +0.23(+6.39%)
Mar 01, 2021 3.700 3.770 3.590 3.600 207,412 -0.02(-0.55%)
Feb 26, 2021 3.880 4.000 3.550 3.620 247,800 -0.31(-7.89%)
Feb 25, 2021 4.000 4.590 3.860 3.930 1,064,040 -0.02(-0.51%)
Feb 24, 2021 3.930 4.250 3.850 3.950 730,868 +0.10(+2.60%)
Feb 23, 2021 4.190 4.200 3.360 3.850 882,739 -0.93(-19.46%)
Feb 22, 2021 4.760 5.240 4.620 4.780 1,344,204 -0.03(-0.62%)
Feb 19, 2021 5.400 5.400 4.810 4.810 903,100 -0.51(-9.59%)
Feb 18, 2021 5.560 5.940 5.130 5.320 1,956,692 -0.19(-3.45%)
Feb 17, 2021 5.870 6.340 5.330 5.510 1,675,805 -0.45(-7.55%)
Feb 16, 2021 6.000 6.180 5.770 5.960 1,766,891 +0.31(+5.49%)
Feb 12, 2021 5.110 6.000 5.100 5.650 2,931,400 +0.54(+10.57%)
Feb 11, 2021 4.960 5.700 4.590 5.110 2,193,420 +0.32(+6.68%)
Feb 10, 2021 4.850 5.300 4.030 4.790 3,079,838 +0.22(+4.81%)
Feb 09, 2021 4.370 4.820 4.260 4.570 1,173,775 +0.20(+4.58%)
Feb 08, 2021 4.390 4.550 4.320 4.370 312,157 +0.05(+1.16%)
Feb 05, 2021 4.600 4.740 4.210 4.320 838,600 -0.46(-9.62%)
Feb 04, 2021 4.710 5.130 4.330 4.780 932,827 -0.43(-8.25%)
Feb 03, 2021 4.940 5.340 4.670 5.210 2,029,295 -1.17(-18.34%)
Feb 02, 2021 4.120 7.160 4.120 6.380 15,516,618 +1.72(+36.91%)
Feb 01, 2021 4.720 5.140 3.910 4.660 1,795,993 +0.76(+19.49%)
Jan 29, 2021 4.310 4.540 3.800 3.900 2,326,100 -0.20(-4.88%)
Jan 28, 2021 3.670 6.370 3.670 4.100 3,775,754 -1.10(-21.15%)
Jan 27, 2021 3.300 5.200 3.200 5.200 3,428,007 +1.84(+54.76%)
Jan 26, 2021 3.260 3.380 3.000 3.360 556,001 +0.13(+4.02%)
Jan 25, 2021 2.940 3.280 2.910 3.230 722,768 +0.13(+4.19%)
Jan 22, 2021 2.630 3.430 2.630 3.100 2,678,100 +0.41(+15.24%)
Jan 21, 2021 2.700 2.990 2.550 2.690 1,478,751 -0.14(-4.95%)
Jan 20, 2021 2.470 4.400 2.470 2.830 13,928,067 +0.28(+10.98%)
Jan 19, 2021 2.400 2.580 2.400 2.550 286,866 +0.16(+6.69%)
Jan 15, 2021 2.600 2.600 2.390 2.390 239,300 -0.21(-8.08%)
Jan 14, 2021 2.470 2.610 2.470 2.600 378,104 +0.14(+5.69%)
Jan 13, 2021 2.400 2.470 2.390 2.460 124,876 +0.08(+3.36%)
Jan 12, 2021 2.350 2.440 2.320 2.380 198,646 +0.04(+1.71%)
Jan 11, 2021 2.340 2.440 2.310 2.340 185,578 -0.08(-3.31%)
Jan 08, 2021 2.490 2.490 2.360 2.420 152,900 -0.01(-0.41%)
Jan 07, 2021 2.350 2.450 2.310 2.430 187,094 +0.12(+5.19%)
Jan 06, 2021 2.280 2.380 2.280 2.310 289,456 +0.02(+0.87%)
Jan 05, 2021 2.330 2.380 2.240 2.290 287,285 -0.03(-1.29%)
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.