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 (%)
Apr 30, 2020 1.160 1.160 1.080 1.116 13,221 -0.01(-1.24%)
Apr 29, 2020 1.190 1.220 1.100 1.130 34,178 -0.01(-0.50%)
Apr 28, 2020 1.100 1.160 1.040 1.136 7,796 +0.02(+1.43%)
Apr 27, 2020 1.130 1.130 1.050 1.120 46,763 +0.04(+3.72%)
Apr 24, 2020 1.135 1.150 1.060 1.080 19,900 -0.02(-1.84%)
Apr 23, 2020 1.150 1.170 1.040 1.100 26,493 -0.07(-5.98%)
Apr 22, 2020 1.100 1.170 1.080 1.170 8,029 +0.09(+8.33%)
Apr 21, 2020 1.160 1.160 1.050 1.080 3,476 -0.07(-6.09%)
Apr 20, 2020 1.200 1.220 1.000 1.150 18,777 -0.06(-4.96%)
Apr 17, 2020 1.280 1.332 0.9820 1.210 25,800 -0.01(-0.82%)
Apr 16, 2020 1.460 1.460 1.160 1.220 16,780 -0.24(-16.44%)
Apr 15, 2020 1.320 1.460 1.320 1.460 970 -0.02(-1.35%)
Apr 14, 2020 1.480 1.480 1.380 1.480 5,206 +0.05(+3.50%)
Apr 13, 2020 1.410 1.436 1.330 1.430 13,558 +0.08(+6.25%)
Apr 09, 2020 1.339 1.500 1.250 1.346 23,100 +0.03(+1.97%)
Apr 08, 2020 1.230 1.320 1.185 1.320 6,862 +0.12(+9.99%)
Apr 07, 2020 1.230 1.230 1.130 1.200 8,145 -0.01(-0.83%)
Apr 06, 2020 1.220 1.220 1.200 1.210 2,005 +0.04(+3.42%)
Apr 03, 2020 1.214 1.215 1.040 1.170 1,400 -0.10(-7.87%)
Apr 02, 2020 1.350 1.537 1.260 1.270 9,871 -0.31(-19.62%)
Apr 01, 2020 1.590 1.590 1.550 1.580 1,345 +0.06(+3.95%)
Mar 31, 2020 1.640 1.690 1.360 1.520 12,426 -0.02(-1.30%)
Mar 30, 2020 1.500 1.552 1.360 1.540 13,581 +0.06(+3.86%)
Mar 27, 2020 1.610 1.610 1.390 1.483 8,700 +0.10(+7.44%)
Mar 26, 2020 1.270 1.380 1.200 1.380 24,981 +0.02(+1.47%)
Mar 25, 2020 1.410 1.410 1.260 1.360 5,196 -0.08(-5.56%)
Mar 24, 2020 1.200 1.440 0.9750 1.440 11,271 +0.09(+6.66%)
Mar 23, 2020 1.662 1.662 1.300 1.350 6,763 -0.23(-14.55%)
Mar 20, 2020 1.620 1.620 1.580 1.580 900 +0.10(+6.91%)
Mar 19, 2020 1.550 1.550 1.414 1.478 1,913 -0.13(-8.20%)
Mar 18, 2020 1.720 1.720 1.550 1.610 14,518 -0.16(-9.04%)
Mar 17, 2020 1.872 2.020 1.760 1.770 4,406 +0.04(+2.31%)
Mar 16, 2020 1.800 2.095 1.590 1.730 4,437 -0.02(-1.15%)
Mar 13, 2020 1.720 1.872 1.720 1.750 4,400 -0.05(-2.77%)
Mar 12, 2020 1.590 2.000 1.590 1.800 16,594 +0.08(+4.65%)
Mar 11, 2020 1.720 1.720 1.720 1.720 543 -0.41(-19.25%)
Mar 10, 2020 1.980 2.229 1.920 2.130 13,259 +0.38(+21.51%)
Mar 09, 2020 1.800 1.800 1.627 1.753 10,242 -0.06(-3.15%)
Mar 06, 2020 1.900 1.940 1.800 1.810 3,700 +0.01(+0.56%)
Mar 05, 2020 2.050 2.050 1.800 1.800 1,750 -0.08(-4.26%)
Mar 04, 2020 1.925 2.208 1.800 1.880 2,639 -0.29(-13.36%)
Mar 03, 2020 2.300 2.300 1.850 2.170 5,174 -0.08(-3.77%)
Mar 02, 2020 2.250 2.300 2.250 2.255 5,258 +0.13(+6.12%)
Feb 28, 2020 1.940 2.166 1.930 2.125 3,000 +0.23(+11.85%)
Feb 27, 2020 1.970 2.690 1.800 1.900 61,767 -0.00(-0.01%)
Feb 26, 2020 1.980 1.980 1.890 1.900 1,966 +0.01(+0.36%)
Feb 25, 2020 2.130 2.130 1.893 1.893 1,927 -0.21(-9.85%)
Feb 24, 2020 2.100 2.100 2.100 2.100 4,570 +0.02(+0.97%)
Feb 21, 2020 2.080 2.080 2.080 2.080 600 +0.02(+0.97%)
Feb 20, 2020 1.917 2.068 1.917 2.060 956 +0.01(+0.49%)
Feb 19, 2020 2.120 2.132 2.043 2.050 3,198 -0.08(-3.60%)
Feb 18, 2020 1.940 2.140 1.940 2.127 4,928 +0.23(+12.31%)
Feb 14, 2020 2.208 2.219 1.893 1.893 5,700 -0.29(-13.15%)
Feb 13, 2020 2.170 2.180 2.170 2.180 1,563 +0.01(+0.63%)
Feb 12, 2020 2.200 2.203 2.160 2.166 2,250 +0.00(+0.06%)
Feb 11, 2020 2.176 2.190 2.121 2.165 2,259 -0.04(-1.69%)
Feb 10, 2020 2.290 2.290 2.140 2.202 1,060 -0.05(-2.12%)
Feb 07, 2020 2.075 2.250 2.075 2.250 700 +0.04(+1.81%)
Feb 06, 2020 2.210 2.210 2.168 2.210 746 -0.03(-1.25%)
Feb 05, 2020 2.270 2.270 2.110 2.238 2,330 -0.01(-0.61%)
Feb 04, 2020 2.200 2.253 2.200 2.252 363 +0.04(+1.80%)
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.