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, 2020 1.820 1.850 1.700 1.810 123,476 -0.01(-0.55%)
Aug 28, 2020 1.900 1.905 1.800 1.820 102,600 -0.05(-2.67%)
Aug 27, 2020 1.840 1.870 1.750 1.870 207,535 +0.03(+1.63%)
Aug 26, 2020 1.940 1.960 1.820 1.840 244,643 -0.13(-6.60%)
Aug 25, 2020 2.000 2.100 1.930 1.970 197,040 -0.05(-2.48%)
Aug 24, 2020 2.080 2.080 1.925 2.020 265,280 -0.10(-4.72%)
Aug 21, 2020 2.360 2.360 2.100 2.120 170,500 -0.15(-6.61%)
Aug 20, 2020 2.310 2.530 2.210 2.270 425,463 -0.35(-13.36%)
Aug 19, 2020 2.340 2.733 2.340 2.620 554,371 +0.10(+3.97%)
Aug 18, 2020 2.500 2.700 2.340 2.520 575,192 +0.01(+0.40%)
Aug 17, 2020 2.920 2.950 2.510 2.510 1,135,427 -0.62(-19.81%)
Aug 14, 2020 3.350 3.900 2.900 3.130 5,660,300 -1.12(-26.35%)
Aug 13, 2020 2.970 7.760 2.810 4.250 208,243,632 +2.40(+129.73%)
Aug 12, 2020 1.830 2.030 1.830 1.850 108,696 -0.10(-5.13%)
Aug 11, 2020 2.040 2.040 1.910 1.950 49,280 -0.01(-0.51%)
Aug 10, 2020 1.950 2.010 1.900 1.960 72,200 -0.03(-1.51%)
Aug 07, 2020 2.010 2.060 1.876 1.990 159,100 -0.13(-6.13%)
Aug 06, 2020 2.150 2.210 2.090 2.120 138,737 -0.03(-1.40%)
Aug 05, 2020 2.080 2.190 2.070 2.150 64,760 +0.05(+2.38%)
Aug 04, 2020 2.030 2.170 2.000 2.100 91,429 +0.05(+2.44%)
Aug 03, 2020 2.020 2.090 1.980 2.050 69,556 +0.02(+0.99%)
Jul 31, 2020 2.080 2.080 2.000 2.030 59,800 -0.06(-2.87%)
Jul 30, 2020 2.040 2.150 2.000 2.090 77,168 +0.01(+0.48%)
Jul 29, 2020 2.120 2.190 2.010 2.080 171,191 -0.10(-4.59%)
Jul 28, 2020 2.160 2.220 2.110 2.180 80,304 -0.04(-1.80%)
Jul 27, 2020 2.310 2.310 2.100 2.220 197,075 -0.03(-1.33%)
Jul 24, 2020 2.070 2.293 2.000 2.250 348,900 +0.19(+9.22%)
Jul 23, 2020 2.010 2.200 1.980 2.060 215,086 +0.02(+0.98%)
Jul 22, 2020 2.000 2.130 1.880 2.040 168,507 +0.02(+0.99%)
Jul 21, 2020 2.090 2.100 1.960 2.020 241,627 +0.07(+3.59%)
Jul 20, 2020 1.910 1.980 1.810 1.950 385,960 +0.10(+5.41%)
Jul 17, 2020 1.890 1.920 1.850 1.850 103,900 -0.07(-3.65%)
Jul 16, 2020 1.950 1.950 1.840 1.920 56,112 +0.03(+1.59%)
Jul 15, 2020 1.840 1.940 1.820 1.890 242,055 +0.05(+2.72%)
Jul 14, 2020 1.830 1.860 1.680 1.840 190,711 -0.01(-0.54%)
Jul 13, 2020 2.030 2.090 1.830 1.850 192,349 -0.16(-7.96%)
Jul 10, 2020 1.940 2.140 1.901 2.010 453,800 +0.05(+2.55%)
Jul 09, 2020 2.070 2.090 1.930 1.960 159,033 -0.12(-5.77%)
Jul 08, 2020 2.070 2.130 2.030 2.080 135,169 +0.00(+0.00%)
Jul 07, 2020 2.140 2.220 2.060 2.080 138,174 -0.07(-3.26%)
Jul 06, 2020 2.060 2.250 2.030 2.150 358,711 +0.03(+1.42%)
Jul 02, 2020 2.200 2.330 2.080 2.120 422,600 -0.06(-2.75%)
Jul 01, 2020 2.050 2.340 2.020 2.180 878,074 -0.02(-0.91%)
Jun 30, 2020 2.180 2.372 2.060 2.200 340,737 +0.01(+0.46%)
Jun 29, 2020 2.400 2.400 2.110 2.190 299,685 +0.02(+0.92%)
Jun 26, 2020 2.020 2.420 1.830 2.170 823,200 +0.10(+4.83%)
Jun 25, 2020 2.070 2.160 1.960 2.070 344,289 +0.04(+1.97%)
Jun 24, 2020 2.130 2.250 1.880 2.030 337,496 -0.12(-5.58%)
Jun 23, 2020 2.110 2.460 2.100 2.150 672,663 -0.16(-6.93%)
Jun 22, 2020 2.720 2.790 2.200 2.310 1,331,767 -0.84(-26.67%)
Jun 19, 2020 3.180 3.500 2.650 3.150 4,634,300 +0.37(+13.31%)
Jun 18, 2020 2.150 3.450 2.120 2.780 8,155,477 +0.39(+16.32%)
Jun 17, 2020 5.980 6.750 2.160 2.390 11,054,408 -2.11(-46.89%)
Jun 16, 2020 1.270 5.200 1.130 4.500 12,330,498 +3.25(+260.00%)
Jun 15, 2020 1.070 1.580 1.010 1.250 2,799,066 +0.17(+15.74%)
Jun 12, 2020 1.030 1.105 1.000 1.080 90,400 +0.05(+4.85%)
Jun 11, 2020 1.030 1.080 0.9500 1.030 219,180 +0.03(+3.00%)
Jun 10, 2020 1.220 1.220 0.9900 1.000 357,263 -0.21(-17.36%)
Jun 09, 2020 1.210 1.280 1.170 1.210 77,631 +0.01(+0.83%)
Jun 08, 2020 1.370 1.400 1.150 1.200 118,985 -0.17(-12.41%)
Jun 05, 2020 1.360 1.520 1.160 1.370 242,600 +0.01(+0.74%)
Jun 04, 2020 1.200 2.120 1.165 1.360 1,723,383 +0.16(+13.33%)
Jun 03, 2020 1.000 1.220 0.9975 1.200 192,855 +0.25(+26.32%)
Jun 02, 2020 1.040 1.060 0.9400 0.9500 89,561 -0.12(-11.21%)
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.