Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ntn Buzztime (NY: NTN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Ntn Buzztime (NY: NTN )

Historical Prices