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, 2017 7.430 7.430 7.300 7.300 5,867 -0.10(-1.35%)
Aug 30, 2017 7.222 7.410 7.180 7.400 10,488 +0.02(+0.27%)
Aug 29, 2017 7.340 7.490 7.153 7.380 19,057 +0.09(+1.23%)
Aug 28, 2017 7.479 7.480 7.124 7.290 12,066 -0.07(-0.95%)
Aug 25, 2017 7.200 7.450 7.166 7.360 5,054 -0.13(-1.74%)
Aug 24, 2017 7.480 7.490 7.480 7.490 362 +0.00(+0.00%)
Aug 23, 2017 7.463 7.500 7.463 7.490 4,019 -0.27(-3.48%)
Aug 22, 2017 7.750 7.799 7.740 7.760 664 -0.14(-1.77%)
Aug 21, 2017 7.890 7.900 7.890 7.900 268 -0.02(-0.25%)
Aug 18, 2017 7.900 7.920 7.900 7.920 434 +0.00(+0.00%)
Aug 17, 2017 7.121 7.920 7.120 7.920 3,225 +0.33(+4.35%)
Aug 16, 2017 7.559 7.980 7.020 7.590 8,632 -0.04(-0.52%)
Aug 15, 2017 7.410 7.630 7.204 7.630 8,528 +0.09(+1.19%)
Aug 14, 2017 7.720 7.720 7.300 7.540 7,000 -0.44(-5.51%)
Aug 11, 2017 7.450 7.980 7.190 7.980 10,612 +0.67(+9.16%)
Aug 10, 2017 7.162 7.578 7.150 7.310 3,497 -0.29(-3.81%)
Aug 09, 2017 7.670 7.750 7.540 7.600 3,130 -0.05(-0.65%)
Aug 08, 2017 7.490 7.650 7.269 7.650 5,753 +0.15(+2.00%)
Aug 07, 2017 7.180 7.500 7.180 7.500 10,620 +0.39(+5.49%)
Aug 04, 2017 7.100 7.150 6.440 7.110 9,611 +0.11(+1.57%)
Aug 03, 2017 6.400 7.000 6.400 7.000 36,166 +0.80(+12.90%)
Aug 02, 2017 6.350 6.820 6.200 6.200 12,186 -0.12(-1.90%)
Aug 01, 2017 6.380 6.390 6.240 6.320 2,693 -0.09(-1.40%)
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%)
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.