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, 2018 4.982 4.982 4.982 0 +0.03(+0.65%)
Aug 30, 2018 4.970 5.000 4.900 4.950 3,760 -0.05(-1.00%)
Aug 29, 2018 4.820 5.075 4.810 5.000 4,197 -0.16(-3.10%)
Aug 28, 2018 4.710 5.160 4.700 5.160 1,623 +0.16(+3.13%)
Aug 27, 2018 5.188 5.188 4.980 5.003 2,509 -0.19(-3.60%)
Aug 24, 2018 5.300 5.340 5.010 5.190 19,100 -0.05(-0.95%)
Aug 23, 2018 5.140 5.420 4.750 5.240 4,775 -0.03(-0.57%)
Aug 22, 2018 5.260 5.350 5.150 5.270 2,252 -0.11(-2.04%)
Aug 21, 2018 5.197 5.410 5.197 5.380 869 -0.06(-1.10%)
Aug 20, 2018 5.450 5.480 5.070 5.440 1,900 +0.19(+3.62%)
Aug 17, 2018 5.130 5.470 5.130 5.250 7,700 -0.14(-2.60%)
Aug 16, 2018 5.380 5.404 5.157 5.390 3,622 +0.17(+3.26%)
Aug 15, 2018 5.590 5.750 5.045 5.220 10,664 -0.37(-6.62%)
Aug 14, 2018 5.000 5.840 5.000 5.590 10,697 +0.60(+12.02%)
Aug 13, 2018 5.260 5.260 4.990 4.990 6,546 -0.30(-5.65%)
Aug 10, 2018 4.965 5.450 4.651 5.289 65,400 +0.55(+11.64%)
Aug 09, 2018 4.860 4.860 4.738 4.738 1,038 +0.24(+5.28%)
Aug 08, 2018 4.608 4.608 4.500 4.500 226 -0.24(-5.06%)
Aug 07, 2018 4.740 4.740 19 +0.00(+0.00%)
Aug 06, 2018 4.660 4.740 4.660 4.740 1,164 +0.17(+3.72%)
Aug 03, 2018 4.550 4.980 4.550 4.570 9,000 +0.13(+2.93%)
Aug 02, 2018 4.520 4.550 4.280 4.440 6,231 -0.12(-2.63%)
Aug 01, 2018 4.560 4.560 4.560 4.560 64 +0.00(+0.00%)
Jul 31, 2018 4.550 4.890 4.550 4.560 2,595 +0.01(+0.22%)
Jul 30, 2018 4.640 4.640 4.550 4.550 589 +0.20(+4.60%)
Jul 27, 2018 4.550 4.550 4.350 4.350 1,400 -0.52(-10.68%)
Jul 26, 2018 4.710 4.870 4.690 4.870 897 +0.25(+5.50%)
Jul 25, 2018 4.616 4.620 4.616 4.616 1,209 -0.03(-0.73%)
Jul 24, 2018 4.890 4.890 4.650 4.650 5,292 -0.24(-4.91%)
Jul 23, 2018 4.980 4.980 4.620 4.890 10,022 -0.06(-1.21%)
Jul 20, 2018 4.509 5.000 4.448 4.950 12,389 +0.16(+3.34%)
Jul 19, 2018 4.900 5.100 4.500 4.790 23,270 +0.21(+4.49%)
Jul 18, 2018 4.750 4.850 4.470 4.584 3,395 -0.12(-2.47%)
Jul 17, 2018 4.590 4.780 4.580 4.700 10,230 -0.05(-1.00%)
Jul 16, 2018 4.748 4.748 4.748 4.748 152 +0.10(+2.10%)
Jul 13, 2018 4.360 4.650 4.316 4.650 6,020 +0.27(+6.16%)
Jul 12, 2018 4.425 4.425 4.380 4.380 1,426 -0.20(-4.35%)
Jul 11, 2018 4.360 4.579 4.360 4.579 1,681 +0.16(+3.60%)
Jul 10, 2018 4.370 4.425 4.360 4.420 2,396 -0.13(-2.86%)
Jul 06, 2018 4.550 4.550 4.550 173 +0.06(+1.34%)
Jul 05, 2018 4.628 4.628 4.452 4.490 2,596 -0.17(-3.68%)
Jul 03, 2018 4.662 4.662 4.662 0 +0.06(+1.34%)
Jul 02, 2018 4.758 4.758 4.600 4.600 2,203 +0.16(+3.60%)
Jun 29, 2018 4.450 4.440 4.440 764 +0.00(+0.00%)
Jun 28, 2018 4.520 4.530 4.440 4.440 3,728 -0.09(-1.99%)
Jun 27, 2018 4.600 4.649 4.520 4.530 2,791 -0.12(-2.50%)
Jun 26, 2018 4.646 4.646 4.646 4.646 263 +0.14(+3.02%)
Jun 25, 2018 4.579 4.579 4.510 4.510 2,049 -0.03(-0.65%)
Jun 22, 2018 4.574 4.574 4.520 4.540 466 -0.06(-1.26%)
Jun 21, 2018 4.530 4.597 4.510 4.597 2,990 -0.09(-1.89%)
Jun 20, 2018 4.566 4.686 4.566 4.686 1,004 +0.14(+2.99%)
Jun 19, 2018 4.450 4.780 4.450 4.550 10,247 +0.10(+2.25%)
Jun 18, 2018 4.540 4.605 4.300 4.450 5,886 +0.10(+2.30%)
Jun 15, 2018 4.440 4.440 4.350 13,509 -0.09(-2.03%)
Jun 14, 2018 4.355 4.577 4.231 4.440 12,792 +0.19(+4.47%)
Jun 13, 2018 4.250 4.418 4.250 4.250 1,550 +0.00(+0.00%)
Jun 12, 2018 4.317 4.337 4.250 4.250 1,474 +0.05(+1.19%)
Jun 11, 2018 4.310 4.450 4.179 4.200 6,847 -0.10(-2.33%)
Jun 08, 2018 4.220 4.418 4.150 4.300 3,569 +0.08(+1.90%)
Jun 07, 2018 4.450 4.450 4.190 4.220 2,011 -0.01(-0.24%)
Jun 06, 2018 4.407 4.407 4.150 4.230 1,582 -0.10(-2.31%)
Jun 05, 2018 4.450 4.450 4.111 4.330 6,608 -0.20(-4.34%)
Jun 04, 2018 4.289 4.526 4.110 4.526 4,927 +0.46(+11.35%)
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.