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 (%)
Jul 31, 2017 6.713 6.713 6.270 6.410 10,118 +0.20(+3.22%)
Jul 28, 2017 6.210 6.210 6.210 6.210 141 -0.06(-1.02%)
Jul 27, 2017 6.220 6.274 5.970 6.274 4,566 +0.05(+0.87%)
Jul 26, 2017 6.220 6.220 6.220 6.220 297 +0.00(+0.00%)
Jul 25, 2017 6.065 6.600 6.065 6.220 4,206 +0.16(+2.64%)
Jul 24, 2017 6.510 6.510 6.060 6.060 6,924 -0.29(-4.57%)
Jul 21, 2017 6.460 6.460 6.250 6.350 2,764 +0.00(+0.00%)
Jul 20, 2017 6.705 6.705 6.350 6.350 7,272 -0.16(-2.46%)
Jul 19, 2017 6.490 6.650 6.280 6.510 16,641 +0.30(+4.83%)
Jul 18, 2017 6.370 6.770 6.210 6.210 3,762 -0.12(-1.90%)
Jul 17, 2017 6.550 6.660 6.330 6.330 2,157 -0.17(-2.66%)
Jul 14, 2017 6.500 6.503 6.490 6.503 521 -0.05(-0.83%)
Jul 13, 2017 6.647 6.647 6.558 6.558 1,670 -0.03(-0.49%)
Jul 12, 2017 6.518 6.590 6.135 6.590 4,025 +0.28(+4.44%)
Jul 11, 2017 6.540 6.540 6.310 6.310 9,195 -0.29(-4.44%)
Jul 10, 2017 6.440 6.603 6.440 6.603 1,440 -0.02(-0.25%)
Jul 07, 2017 6.530 6.620 6.500 6.620 2,287 -0.02(-0.30%)
Jul 05, 2017 6.640 47 +0.14(+2.15%)
Jul 03, 2017 6.750 6.750 6.500 6.500 3,003 -0.30(-4.41%)
Jun 30, 2017 6.460 6.800 6.200 6.800 14,568 +0.22(+3.34%)
Jun 29, 2017 6.370 6.580 6.280 6.580 5,019 +0.07(+1.08%)
Jun 28, 2017 6.440 6.630 6.440 6.510 1,693 +0.06(+0.93%)
Jun 27, 2017 6.140 6.450 6.140 6.450 1,480 +0.24(+3.86%)
Jun 26, 2017 6.520 6.520 6.029 6.210 3,179 -0.39(-5.91%)
Jun 23, 2017 6.165 6.760 6.165 6.600 11,267 +0.48(+7.84%)
Jun 22, 2017 6.140 6.150 5.970 6.120 2,601 +0.10(+1.66%)
Jun 21, 2017 5.950 6.110 5.950 6.020 7,536 +0.02(+0.33%)
Jun 20, 2017 5.910 6.050 5.880 6.000 9,877 +0.06(+1.01%)
Jun 19, 2017 5.730 6.150 5.730 5.940 24,661 +0.29(+5.13%)
Jun 16, 2017 6.030 6.030 5.650 5.650 16,195 -0.46(-7.53%)
Jun 15, 2017 6.000 6.162 5.794 6.110 5,626 +0.02(+0.33%)
Jun 14, 2017 6.395 6.395 5.760 6.090 48,437 -0.11(-1.77%)
Jun 13, 2017 6.110 6.380 6.054 6.200 20,186 +0.06(+0.98%)
Jun 12, 2017 5.950 6.280 5.720 6.140 16,609 +0.14(+2.33%)
Jun 09, 2017 6.050 6.170 6.000 6.000 3,748 -0.31(-4.91%)
Jun 08, 2017 5.990 6.340 5.783 6.310 6,203 +0.31(+5.17%)
Jun 07, 2017 6.050 6.400 5.950 6.000 33,932 +0.00(+0.00%)
Jun 06, 2017 6.300 6.500 5.645 6.000 66,310 -0.34(-5.36%)
Jun 05, 2017 6.960 6.960 6.010 6.340 37,064 -0.36(-5.37%)
Jun 02, 2017 6.947 7.000 6.306 6.700 52,310 -0.00(-0.00%)
Jun 01, 2017 6.510 7.080 6.413 6.700 59,132 +0.00(+0.00%)
May 31, 2017 7.000 7.080 6.700 6.700 53,371 -0.25(-3.60%)
May 30, 2017 6.850 7.000 6.700 6.950 21,527 +0.01(+0.14%)
May 26, 2017 7.430 7.430 6.760 6.940 16,997 -0.43(-5.83%)
May 25, 2017 6.850 7.370 6.730 7.370 17,399 +0.68(+10.16%)
May 24, 2017 7.050 7.400 6.650 6.690 33,782 -0.24(-3.46%)
May 23, 2017 7.250 7.250 6.610 6.930 24,973 -0.40(-5.40%)
May 22, 2017 7.030 7.864 7.030 7.325 4,178 +0.29(+4.06%)
May 19, 2017 7.150 7.300 6.990 7.040 24,111 +0.04(+0.57%)
May 18, 2017 7.240 7.380 6.673 7.000 29,657 -0.05(-0.71%)
May 17, 2017 7.440 7.800 7.050 7.050 34,802 -0.39(-5.24%)
May 16, 2017 7.730 7.950 7.298 7.440 30,274 -0.18(-2.36%)
May 15, 2017 7.560 8.308 7.560 7.620 16,062 -0.27(-3.42%)
May 12, 2017 7.880 8.700 7.380 7.890 13,892 -0.21(-2.53%)
May 11, 2017 8.080 8.430 8.010 8.095 18,986 +0.21(+2.60%)
May 10, 2017 8.000 8.350 7.580 7.890 32,137 -0.17(-2.11%)
May 09, 2017 8.200 8.650 8.060 8.060 42,558 -0.28(-3.36%)
May 08, 2017 8.350 8.350 7.840 8.340 31,736 +0.14(+1.71%)
May 05, 2017 8.450 8.594 8.090 8.200 34,448 -0.07(-0.85%)
May 04, 2017 8.550 8.649 7.736 8.270 26,516 -0.27(-3.16%)
May 03, 2017 8.090 8.540 7.851 8.540 18,634 +0.31(+3.77%)
May 02, 2017 8.040 8.595 8.040 8.230 23,931 +0.01(+0.12%)
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.