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, 2019 3.460 3.470 3.350 3.350 4,161 -0.01(-0.30%)
Jul 30, 2019 3.160 3.410 3.068 3.360 10,491 +0.28(+9.09%)
Jul 29, 2019 3.130 3.130 3.064 3.080 10,496 +0.08(+2.67%)
Jul 26, 2019 3.010 3.025 3.000 3.000 2,600 -0.09(-2.91%)
Jul 25, 2019 3.010 3.090 3.006 3.090 5,454 +0.00(+0.00%)
Jul 24, 2019 3.160 3.190 3.090 3.090 835 -0.16(-4.92%)
Jul 23, 2019 3.250 3.250 3.250 3.250 205 +0.02(+0.66%)
Jul 22, 2019 3.229 3.229 3.229 3.229 635 +0.04(+1.39%)
Jul 19, 2019 3.100 3.184 3.100 3.184 1,700 -0.03(-0.98%)
Jul 18, 2019 3.130 3.216 3.130 3.216 445 +0.19(+6.14%)
Jul 17, 2019 3.480 3.480 3.030 3.030 11,799 -0.43(-12.43%)
Jul 16, 2019 3.300 3.460 3.300 3.460 279 +0.14(+4.22%)
Jul 15, 2019 3.650 3.650 3.320 3.320 1,726 -0.21(-5.95%)
Jul 12, 2019 3.645 3.645 3.466 3.530 10,100 -0.18(-4.85%)
Jul 11, 2019 3.760 3.760 3.680 3.710 1,097 +0.04(+1.09%)
Jul 10, 2019 3.040 3.800 3.040 3.670 5,702 -0.11(-2.91%)
Jul 09, 2019 3.640 3.790 3.590 3.780 3,391 -0.04(-1.05%)
Jul 08, 2019 3.820 3.820 3.600 3.820 6,369 +0.00(+0.00%)
Jul 05, 2019 3.850 3.850 3.400 3.820 6,400 +0.15(+3.98%)
Jul 03, 2019 3.830 3.870 3.380 3.674 8,700 -0.11(-2.96%)
Jul 02, 2019 3.770 3.790 3.720 3.786 1,844 +0.08(+2.04%)
Jul 01, 2019 3.510 3.890 3.510 3.710 7,936 -0.08(-2.11%)
Jun 28, 2019 3.980 3.980 3.790 3.790 2,600 +0.06(+1.61%)
Jun 27, 2019 3.570 3.780 3.570 3.730 2,084 +0.18(+5.07%)
Jun 26, 2019 3.930 3.990 3.260 3.550 7,283 +0.00(+0.00%)
Jun 25, 2019 3.860 3.860 3.540 3.550 1,629 +0.07(+2.01%)
Jun 24, 2019 3.460 3.500 3.250 3.480 4,283 +0.04(+1.16%)
Jun 21, 2019 3.490 3.490 3.250 3.440 4,300 +0.12(+3.61%)
Jun 20, 2019 3.390 3.407 3.155 3.320 1,098 -0.15(-4.23%)
Jun 19, 2019 3.333 3.480 3.330 3.466 13,832 +0.02(+0.48%)
Jun 18, 2019 3.473 3.473 3.170 3.450 1,927 +0.14(+4.23%)
Jun 17, 2019 3.370 3.470 3.240 3.310 10,286 -0.26(-7.28%)
Jun 14, 2019 3.428 3.575 3.420 3.570 10,600 +0.18(+5.16%)
Jun 13, 2019 3.420 3.437 3.167 3.395 2,407 -0.19(-5.18%)
Jun 12, 2019 3.500 3.580 3.400 3.580 1,151 -0.01(-0.28%)
Jun 11, 2019 3.540 3.590 3.286 3.590 8,188 +0.01(+0.28%)
Jun 10, 2019 3.580 3.580 3.580 3.580 74 +0.00(+0.00%)
Jun 07, 2019 3.540 3.580 3.490 3.580 2,300 +0.03(+0.85%)
Jun 06, 2019 3.440 3.550 3.420 3.550 1,337 +0.11(+3.16%)
Jun 05, 2019 3.390 3.500 3.390 3.441 1,792 +0.05(+1.52%)
Jun 04, 2019 3.470 3.550 3.330 3.390 13,327 -0.08(-2.31%)
Jun 03, 2019 3.420 3.600 3.250 3.470 11,096 -0.03(-0.86%)
May 31, 2019 3.429 3.588 3.429 3.500 2,700 +0.05(+1.45%)
May 30, 2019 3.160 3.450 3.015 3.450 7,349 +0.00(+0.00%)
May 29, 2019 3.090 3.480 3.090 3.450 1,552 -0.05(-1.36%)
May 28, 2019 3.603 3.603 3.450 3.498 2,342 +0.21(+6.31%)
May 24, 2019 3.290 3.290 3.290 3.290 300 -0.10(-2.85%)
May 23, 2019 3.565 3.582 3.330 3.387 6,612 +0.04(+1.09%)
May 22, 2019 3.550 3.550 3.320 3.350 1,850 -0.17(-4.83%)
May 21, 2019 3.450 3.536 3.122 3.520 13,606 +0.27(+8.17%)
May 20, 2019 2.720 3.254 2.720 3.254 5,263 +0.36(+12.60%)
May 17, 2019 2.917 2.917 2.890 2.890 2,100 -0.09(-3.17%)
May 16, 2019 3.075 3.075 2.820 2.985 4,522 -0.09(-2.78%)
May 15, 2019 3.090 3.090 3.070 3.070 760 -0.06(-1.78%)
May 14, 2019 3.200 3.200 2.943 3.126 2,388 -0.37(-10.70%)
May 13, 2019 3.520 3.580 3.357 3.500 6,862 +0.14(+4.06%)
May 10, 2019 3.386 3.386 3.364 3.364 600 +0.21(+6.78%)
May 09, 2019 3.400 3.400 3.110 3.150 19,783 -0.20(-5.97%)
May 08, 2019 3.400 3.420 3.110 3.350 2,145 -0.05(-1.47%)
May 07, 2019 3.390 3.400 3.390 3.400 438 +0.00(+0.00%)
May 06, 2019 2.762 3.400 2.762 3.400 3,656 +0.31(+10.03%)
May 03, 2019 3.370 3.370 3.060 3.090 9,400 -0.23(-6.93%)
May 02, 2019 3.193 3.420 3.193 3.320 9,849 -0.05(-1.48%)
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.