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 (%)
May 31, 2018 4.170 4.170 4.050 4.110 6,786 -0.11(-2.61%)
May 30, 2018 4.400 4.500 4.100 4.220 19,765 -0.09(-2.09%)
May 29, 2018 4.250 4.440 4.150 4.310 3,614 +0.09(+2.13%)
May 25, 2018 4.220 4.220 4.220 0 +0.06(+1.44%)
May 24, 2018 4.270 4.360 4.060 4.160 5,556 -0.14(-3.26%)
May 23, 2018 4.272 4.337 4.160 4.300 12,681 -0.09(-2.05%)
May 22, 2018 4.580 4.580 4.321 4.390 10,408 -0.17(-3.73%)
May 21, 2018 4.900 4.900 4.501 4.560 21,457 -0.10(-2.15%)
May 18, 2018 4.870 4.889 4.660 4.660 11,903 -0.34(-6.80%)
May 17, 2018 5.150 5.210 4.800 5.000 8,466 -0.11(-2.24%)
May 16, 2018 5.080 5.115 4.800 5.115 7,516 +0.06(+1.28%)
May 15, 2018 5.820 5.820 5.050 5.050 22,523 -0.69(-12.02%)
May 14, 2018 4.890 6.489 4.860 5.740 121,741 +0.92(+19.09%)
May 11, 2018 4.775 5.089 4.775 4.820 1,935 +0.08(+1.69%)
May 10, 2018 4.700 5.150 4.620 4.740 19,863 -0.04(-0.84%)
May 09, 2018 4.740 4.780 4.485 4.780 14,838 -0.00(-0.04%)
May 08, 2018 4.880 4.906 4.740 4.782 12,449 -0.24(-4.74%)
May 07, 2018 4.747 5.020 4.692 5.020 14,973 +0.29(+6.18%)
May 04, 2018 4.728 4.728 4.728 4.728 164 -0.02(-0.35%)
May 03, 2018 4.675 4.994 4.675 4.744 610 +0.01(+0.25%)
May 02, 2018 4.400 4.846 4.340 4.733 2,633 -0.08(-1.62%)
May 01, 2018 4.705 4.811 4.700 4.811 2,464 +0.10(+2.13%)
Apr 30, 2018 4.900 4.900 4.010 4.710 6,990 -0.08(-1.67%)
Apr 27, 2018 5.100 5.125 4.550 4.790 10,039 -0.33(-6.45%)
Apr 26, 2018 5.240 5.240 5.100 5.120 1,276 -0.08(-1.54%)
Apr 25, 2018 5.170 5.260 5.010 5.200 6,528 +0.07(+1.31%)
Apr 24, 2018 5.050 5.218 5.050 5.133 5,057 +0.14(+2.87%)
Apr 23, 2018 5.050 5.103 4.589 4.990 15,631 +0.00(+0.00%)
Apr 20, 2018 5.570 5.570 4.800 4.990 22,342 -0.75(-13.07%)
Apr 19, 2018 5.720 5.740 5.527 5.740 1,647 +0.09(+1.68%)
Apr 18, 2018 5.609 5.740 5.309 5.645 7,330 -0.02(-0.34%)
Apr 17, 2018 5.659 5.664 5.523 5.664 567 +0.10(+1.86%)
Apr 16, 2018 5.400 5.650 5.400 5.561 7,906 +0.18(+3.36%)
Apr 13, 2018 5.207 5.400 5.175 5.380 13,300 +0.21(+4.06%)
Apr 12, 2018 5.210 5.326 4.976 5.170 9,104 -0.07(-1.34%)
Apr 11, 2018 5.140 5.320 5.140 5.240 12,061 -0.35(-6.26%)
Apr 10, 2018 5.270 5.590 5.200 5.590 4,720 +0.23(+4.37%)
Apr 09, 2018 5.275 5.519 5.230 5.356 3,371 -0.24(-4.36%)
Apr 06, 2018 5.820 5.911 5.111 5.600 44,131 -0.10(-1.75%)
Apr 05, 2018 6.240 6.240 5.600 5.700 12,405 -0.34(-5.63%)
Apr 04, 2018 6.150 5.430 6.040 13,979 +0.16(+2.72%)
Apr 03, 2018 6.280 6.410 5.800 5.880 17,207 -0.28(-4.55%)
Apr 02, 2018 6.640 7.050 5.800 6.160 106,998 -0.64(-9.46%)
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%)
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.