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 (%)
Jun 30, 2020 2.180 2.372 2.060 2.200 340,737 +0.01(+0.46%)
Jun 29, 2020 2.400 2.400 2.110 2.190 299,685 +0.02(+0.92%)
Jun 26, 2020 2.020 2.420 1.830 2.170 823,200 +0.10(+4.83%)
Jun 25, 2020 2.070 2.160 1.960 2.070 344,289 +0.04(+1.97%)
Jun 24, 2020 2.130 2.250 1.880 2.030 337,496 -0.12(-5.58%)
Jun 23, 2020 2.110 2.460 2.100 2.150 672,663 -0.16(-6.93%)
Jun 22, 2020 2.720 2.790 2.200 2.310 1,331,767 -0.84(-26.67%)
Jun 19, 2020 3.180 3.500 2.650 3.150 4,634,300 +0.37(+13.31%)
Jun 18, 2020 2.150 3.450 2.120 2.780 8,155,477 +0.39(+16.32%)
Jun 17, 2020 5.980 6.750 2.160 2.390 11,054,408 -2.11(-46.89%)
Jun 16, 2020 1.270 5.200 1.130 4.500 12,330,498 +3.25(+260.00%)
Jun 15, 2020 1.070 1.580 1.010 1.250 2,799,066 +0.17(+15.74%)
Jun 12, 2020 1.030 1.105 1.000 1.080 90,400 +0.05(+4.85%)
Jun 11, 2020 1.030 1.080 0.9500 1.030 219,180 +0.03(+3.00%)
Jun 10, 2020 1.220 1.220 0.9900 1.000 357,263 -0.21(-17.36%)
Jun 09, 2020 1.210 1.280 1.170 1.210 77,631 +0.01(+0.83%)
Jun 08, 2020 1.370 1.400 1.150 1.200 118,985 -0.17(-12.41%)
Jun 05, 2020 1.360 1.520 1.160 1.370 242,600 +0.01(+0.74%)
Jun 04, 2020 1.200 2.120 1.165 1.360 1,723,383 +0.16(+13.33%)
Jun 03, 2020 1.000 1.220 0.9975 1.200 192,855 +0.25(+26.32%)
Jun 02, 2020 1.040 1.060 0.9400 0.9500 89,561 -0.12(-11.21%)
Jun 01, 2020 1.110 1.110 1.020 1.070 49,828 -0.05(-4.46%)
May 29, 2020 1.080 1.120 1.050 1.120 37,000 +0.07(+6.67%)
May 28, 2020 1.170 1.170 1.050 1.050 43,091 -0.06(-5.41%)
May 27, 2020 1.120 1.159 1.080 1.110 21,323 +0.04(+3.74%)
May 26, 2020 1.450 1.450 1.020 1.070 108,252 -0.08(-6.96%)
May 22, 2020 1.350 1.420 1.130 1.150 69,400 -0.14(-10.85%)
May 21, 2020 1.390 1.470 1.210 1.290 59,166 -0.03(-2.64%)
May 20, 2020 1.460 1.550 1.290 1.325 36,783 -0.23(-14.52%)
May 19, 2020 1.550 1.660 1.530 1.550 17,215 +0.10(+6.90%)
May 18, 2020 1.450 1.500 1.410 1.450 35,616 +0.06(+4.32%)
May 15, 2020 1.420 1.420 1.390 1.390 11,400 +0.06(+4.51%)
May 14, 2020 1.200 1.330 1.170 1.330 7,175 +0.17(+14.66%)
May 13, 2020 1.150 1.196 1.080 1.160 13,350 -0.06(-4.53%)
May 12, 2020 1.440 1.440 1.130 1.215 10,753 -0.05(-4.33%)
May 11, 2020 1.330 1.380 1.250 1.270 11,971 -0.00(-0.39%)
May 08, 2020 1.320 1.370 1.170 1.275 37,400 +0.01(+0.87%)
May 07, 2020 1.260 1.360 1.210 1.264 22,692 +0.06(+5.33%)
May 06, 2020 1.150 1.390 1.130 1.200 34,286 +0.07(+6.19%)
May 05, 2020 1.120 1.220 1.080 1.130 8,924 +0.06(+5.61%)
May 04, 2020 1.200 1.220 1.070 1.070 13,213 -0.08(-6.96%)
May 01, 2020 1.160 1.160 1.060 1.150 3,000 +0.03(+3.02%)
Apr 30, 2020 1.160 1.160 1.080 1.116 13,221 -0.01(-1.24%)
Apr 29, 2020 1.190 1.220 1.100 1.130 34,178 -0.01(-0.50%)
Apr 28, 2020 1.100 1.160 1.040 1.136 7,796 +0.02(+1.43%)
Apr 27, 2020 1.130 1.130 1.050 1.120 46,763 +0.04(+3.72%)
Apr 24, 2020 1.135 1.150 1.060 1.080 19,900 -0.02(-1.84%)
Apr 23, 2020 1.150 1.170 1.040 1.100 26,493 -0.07(-5.98%)
Apr 22, 2020 1.100 1.170 1.080 1.170 8,029 +0.09(+8.33%)
Apr 21, 2020 1.160 1.160 1.050 1.080 3,476 -0.07(-6.09%)
Apr 20, 2020 1.200 1.220 1.000 1.150 18,777 -0.06(-4.96%)
Apr 17, 2020 1.280 1.332 0.9820 1.210 25,800 -0.01(-0.82%)
Apr 16, 2020 1.460 1.460 1.160 1.220 16,780 -0.24(-16.44%)
Apr 15, 2020 1.320 1.460 1.320 1.460 970 -0.02(-1.35%)
Apr 14, 2020 1.480 1.480 1.380 1.480 5,206 +0.05(+3.50%)
Apr 13, 2020 1.410 1.436 1.330 1.430 13,558 +0.08(+6.25%)
Apr 09, 2020 1.339 1.500 1.250 1.346 23,100 +0.03(+1.97%)
Apr 08, 2020 1.230 1.320 1.185 1.320 6,862 +0.12(+9.99%)
Apr 07, 2020 1.230 1.230 1.130 1.200 8,145 -0.01(-0.83%)
Apr 06, 2020 1.220 1.220 1.200 1.210 2,005 +0.04(+3.42%)
Apr 03, 2020 1.214 1.215 1.040 1.170 1,400 -0.10(-7.87%)
Apr 02, 2020 1.350 1.537 1.260 1.270 9,871 -0.31(-19.62%)
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.