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 (%)
Sep 30, 2019 3.335 3.451 3.040 3.360 4,219 -0.11(-3.07%)
Sep 27, 2019 3.250 3.500 3.200 3.466 12,200 +0.28(+8.66%)
Sep 26, 2019 2.760 3.190 2.760 3.190 32,055 +0.43(+15.58%)
Sep 25, 2019 2.690 2.850 2.690 2.760 14,239 +0.19(+7.21%)
Sep 24, 2019 2.440 2.650 2.426 2.574 47,630 +0.12(+5.08%)
Sep 23, 2019 2.391 2.450 2.210 2.450 1,571 +0.12(+5.15%)
Sep 20, 2019 2.230 2.330 2.220 2.330 1,800 +0.05(+2.23%)
Sep 19, 2019 2.250 2.350 2.210 2.279 2,589 -0.06(-2.53%)
Sep 18, 2019 2.430 2.440 2.260 2.338 2,184 +0.04(+1.67%)
Sep 17, 2019 2.230 2.458 2.220 2.300 2,314 +0.08(+3.62%)
Sep 16, 2019 2.360 2.373 2.200 2.220 4,542 -0.11(-4.74%)
Sep 13, 2019 2.150 2.350 2.150 2.330 3,300 +0.05(+2.19%)
Sep 12, 2019 2.320 2.320 2.200 2.280 19,121 -0.01(-0.44%)
Sep 11, 2019 2.300 2.400 2.230 2.290 8,139 +0.06(+2.69%)
Sep 10, 2019 2.620 2.950 2.070 2.230 109,352 -0.39(-14.89%)
Sep 09, 2019 2.520 2.620 2.505 2.620 1,209 +0.25(+10.55%)
Sep 06, 2019 2.542 2.546 2.370 2.370 2,000 +0.03(+1.28%)
Sep 05, 2019 2.340 2.340 2.340 2.340 116 +0.00(+0.00%)
Sep 04, 2019 2.400 2.400 2.340 2.340 4,839 +0.00(+0.00%)
Sep 03, 2019 2.220 2.392 2.217 2.340 4,707 -0.09(-3.58%)
Aug 30, 2019 2.650 2.650 2.427 2.427 1,400 -0.06(-2.53%)
Aug 29, 2019 2.700 2.700 2.490 2.490 6,076 -0.13(-4.96%)
Aug 28, 2019 2.540 2.620 2.540 2.620 968 +0.01(+0.38%)
Aug 27, 2019 2.700 2.700 2.610 2.610 509 -0.14(-5.09%)
Aug 26, 2019 2.840 2.840 2.750 2.750 1,107 -0.05(-1.79%)
Aug 23, 2019 2.950 2.950 2.750 2.800 1,300 -0.16(-5.41%)
Aug 22, 2019 2.980 2.980 2.960 2.960 212 -0.02(-0.54%)
Aug 21, 2019 2.976 2.976 2.976 2.976 248 +0.10(+3.33%)
Aug 20, 2019 2.900 2.900 2.880 2.880 535 +0.11(+3.97%)
Aug 19, 2019 2.770 2.770 2.770 2.770 226 -0.22(-7.36%)
Aug 16, 2019 2.950 3.030 2.900 2.990 500 -0.12(-3.84%)
Aug 15, 2019 3.110 3.110 41 +0.00(+0.00%)
Aug 14, 2019 3.140 3.140 3.110 3.110 274 +0.01(+0.31%)
Aug 13, 2019 2.900 3.230 2.700 3.100 6,955 +0.09(+2.99%)
Aug 12, 2019 3.080 3.200 3.000 3.010 5,568 -0.40(-11.73%)
Aug 09, 2019 3.310 3.410 3.310 3.410 200 -0.02(-0.58%)
Aug 08, 2019 3.430 3.430 3.430 3.430 39 +0.00(+0.00%)
Aug 07, 2019 3.090 3.430 3.090 3.430 570 +0.18(+5.54%)
Aug 06, 2019 3.300 3.300 3.115 3.250 832 -0.19(-5.52%)
Aug 05, 2019 3.220 3.530 3.220 3.440 1,960 +0.11(+3.30%)
Aug 02, 2019 3.310 3.340 3.310 3.330 800 +0.10(+3.10%)
Aug 01, 2019 3.350 3.350 3.187 3.230 3,123 -0.12(-3.58%)
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%)
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.