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 (%)
Aug 31, 2016 6.250 6.500 6.030 6.440 17,677 -0.06(-0.92%)
Aug 30, 2016 6.060 6.600 6.060 6.500 5,321 +0.44(+7.26%)
Aug 29, 2016 6.270 6.270 6.052 6.060 4,598 -0.03(-0.49%)
Aug 26, 2016 5.630 6.420 5.630 6.090 48,139 +0.58(+10.52%)
Aug 25, 2016 5.700 5.800 5.380 5.510 47,717 -0.20(-3.50%)
Aug 24, 2016 5.772 5.824 5.690 5.710 2,295 -0.07(-1.21%)
Aug 23, 2016 5.800 5.800 5.780 5.780 984 +0.18(+3.21%)
Aug 22, 2016 6.210 6.210 5.600 5.600 16,942 -0.58(-9.39%)
Aug 19, 2016 6.330 6.330 6.160 6.180 2,380 +0.05(+0.81%)
Aug 18, 2016 6.050 6.400 6.002 6.130 6,868 +0.03(+0.49%)
Aug 17, 2016 5.710 6.200 5.550 6.100 11,754 +0.48(+8.54%)
Aug 16, 2016 5.540 5.680 5.510 5.620 4,092 -0.08(-1.40%)
Aug 15, 2016 5.420 5.700 5.420 5.700 4,022 +0.15(+2.70%)
Aug 12, 2016 5.310 5.600 5.251 5.550 13,266 +0.32(+6.12%)
Aug 11, 2016 5.390 5.390 5.220 5.230 8,922 -0.21(-3.87%)
Aug 10, 2016 5.850 5.850 5.381 5.441 13,047 -0.36(-6.17%)
Aug 09, 2016 5.465 5.990 5.465 5.798 9,975 +0.51(+9.61%)
Aug 08, 2016 5.490 5.490 5.250 5.290 6,734 -0.11(-2.04%)
Aug 05, 2016 5.300 5.520 5.300 5.400 1,982 +0.02(+0.37%)
Aug 04, 2016 6.400 6.400 5.380 5.380 16,875 -1.04(-16.20%)
Aug 03, 2016 6.668 6.720 6.420 6.420 3,513 -0.08(-1.23%)
Aug 02, 2016 6.580 6.580 6.460 6.500 2,699 -0.13(-1.96%)
Aug 01, 2016 6.650 6.800 6.410 6.630 5,224 +0.13(+2.00%)
Jul 29, 2016 6.720 6.720 6.400 6.500 5,773 -0.03(-0.38%)
Jul 28, 2016 6.610 6.720 6.525 6.525 2,945 -0.01(-0.23%)
Jul 27, 2016 6.830 6.960 6.540 6.540 13,010 -0.35(-5.08%)
Jul 26, 2016 6.040 6.890 6.040 6.890 37,790 +0.89(+14.83%)
Jul 25, 2016 5.930 6.420 5.930 6.000 42,175 +0.08(+1.35%)
Jul 22, 2016 5.940 5.999 5.900 5.920 9,540 +0.02(+0.34%)
Jul 21, 2016 5.630 6.000 5.630 5.900 16,431 +0.33(+5.92%)
Jul 20, 2016 5.880 5.880 5.570 5.570 7,700 -0.21(-3.63%)
Jul 19, 2016 5.690 5.960 5.690 5.780 6,065 +0.09(+1.58%)
Jul 18, 2016 6.110 6.110 5.690 5.690 6,645 -0.51(-8.23%)
Jul 15, 2016 6.210 6.220 6.100 6.200 2,257 -0.10(-1.59%)
Jul 14, 2016 6.350 6.500 6.150 6.300 6,564 -0.05(-0.79%)
Jul 13, 2016 6.550 6.660 6.350 6.350 2,666 -0.20(-3.05%)
Jul 12, 2016 6.710 6.930 6.550 6.550 5,191 -0.22(-3.25%)
Jul 11, 2016 6.860 7.200 6.770 6.770 18,767 -0.18(-2.59%)
Jul 08, 2016 7.064 7.340 6.950 6.950 13,676 +0.14(+2.06%)
Jul 07, 2016 6.800 7.090 6.800 6.810 8,210 -0.04(-0.58%)
Jul 06, 2016 7.380 7.780 6.850 6.850 12,811 -0.87(-11.27%)
Jul 05, 2016 8.350 8.850 7.720 7.720 44,252 -0.59(-7.10%)
Jul 01, 2016 8.900 8.310 8.310 8.310 86,800 -0.29(-3.37%)
Jun 30, 2016 8.390 8.950 8.390 8.600 41,661 +0.25(+2.99%)
Jun 29, 2016 9.000 9.370 8.350 8.350 45,507 -0.66(-7.33%)
Jun 28, 2016 9.950 9.950 8.820 9.010 31,392 -0.40(-4.25%)
Jun 27, 2016 8.750 9.490 8.010 9.410 62,757 +0.80(+9.29%)
Jun 24, 2016 8.620 9.060 8.247 8.610 65,768 -0.27(-3.04%)
Jun 23, 2016 9.120 9.390 8.110 8.880 133,019 -0.73(-7.60%)
Jun 22, 2016 9.110 10.03 9.110 9.610 144,283 -0.62(-6.06%)
Jun 21, 2016 10.27 11.85 9.310 10.23 284,742 +0.25(+2.51%)
Jun 20, 2016 6.180 10.69 6.060 9.980 451,843 +5.09(+104.09%)
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.