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 28, 2017 8.020 8.090 7.950 8.090 5,085 -0.19(-2.29%)
Apr 27, 2017 8.020 8.280 8.020 8.280 3,665 +0.28(+3.50%)
Apr 26, 2017 8.050 8.235 8.000 8.000 11,219 -0.05(-0.62%)
Apr 25, 2017 7.700 8.270 7.700 8.050 12,899 +0.27(+3.47%)
Apr 24, 2017 7.440 8.332 7.423 7.780 55,500 +0.09(+1.17%)
Apr 21, 2017 7.060 7.889 7.020 7.690 35,261 +0.34(+4.63%)
Apr 20, 2017 7.280 7.440 7.202 7.350 15,016 +0.06(+0.82%)
Apr 19, 2017 7.250 7.470 7.181 7.290 14,910 +0.19(+2.68%)
Apr 18, 2017 7.150 7.190 7.090 7.100 9,897 -0.09(-1.25%)
Apr 17, 2017 7.290 7.350 7.140 7.190 10,172 -0.06(-0.83%)
Apr 13, 2017 7.330 7.540 7.150 7.250 38,696 -0.10(-1.36%)
Apr 12, 2017 7.910 8.120 7.230 7.350 39,909 -0.60(-7.55%)
Apr 11, 2017 8.310 8.515 7.950 7.950 35,903 -0.33(-3.99%)
Apr 10, 2017 8.670 8.725 8.280 8.280 25,780 -0.22(-2.59%)
Apr 07, 2017 8.410 8.850 8.360 8.500 75,275 +0.07(+0.83%)
Apr 06, 2017 8.330 8.700 8.232 8.430 36,283 +0.02(+0.24%)
Apr 05, 2017 8.380 8.750 8.250 8.410 53,935 +0.11(+1.33%)
Apr 04, 2017 8.410 8.560 8.150 8.300 33,196 -0.09(-1.07%)
Apr 03, 2017 8.530 8.530 8.130 8.390 19,101 -0.21(-2.44%)
Mar 31, 2017 8.350 8.771 8.350 8.600 6,501 +0.17(+2.02%)
Mar 30, 2017 8.251 8.450 8.251 8.430 2,658 +0.13(+1.57%)
Mar 29, 2017 8.400 8.490 8.300 8.300 4,163 -0.05(-0.60%)
Mar 28, 2017 7.800 8.840 7.725 8.350 47,389 +0.63(+8.14%)
Mar 27, 2017 7.760 7.940 7.370 7.722 8,163 -0.13(-1.64%)
Mar 24, 2017 7.830 7.990 7.700 7.850 9,968 -0.03(-0.38%)
Mar 23, 2017 7.510 8.050 7.510 7.880 42,850 +0.22(+2.87%)
Mar 22, 2017 7.850 8.080 7.510 7.660 119,200 -0.16(-2.05%)
Mar 21, 2017 7.800 8.080 7.780 7.820 4,134 -0.04(-0.57%)
Mar 20, 2017 7.690 7.920 7.690 7.865 7,430 +0.12(+1.48%)
Mar 17, 2017 7.470 8.160 7.440 7.750 71,003 +0.19(+2.51%)
Mar 16, 2017 7.470 7.950 7.270 7.560 45,673 +0.04(+0.53%)
Mar 15, 2017 7.380 7.600 7.120 7.520 68,944 +0.13(+1.76%)
Mar 14, 2017 7.220 7.530 7.100 7.390 35,730 +0.10(+1.37%)
Mar 13, 2017 7.160 7.500 7.045 7.290 56,359 +0.23(+3.26%)
Mar 10, 2017 7.180 7.337 7.060 7.060 13,423 -0.05(-0.70%)
Mar 09, 2017 7.300 7.480 7.000 7.110 62,168 -0.29(-3.92%)
Mar 08, 2017 7.160 7.543 6.980 7.400 18,635 +0.20(+2.78%)
Mar 07, 2017 7.240 7.320 6.770 7.200 62,904 +1.38(+23.71%)
Mar 06, 2017 5.700 5.884 5.671 5.820 24,256 +0.02(+0.34%)
Mar 03, 2017 5.800 5.800 5.650 5.800 12,081 -0.02(-0.34%)
Mar 02, 2017 5.590 5.840 5.590 5.820 6,277 +0.24(+4.28%)
Mar 01, 2017 5.520 5.950 5.520 5.581 23,582 -0.15(-2.68%)
Feb 28, 2017 6.000 6.000 5.487 5.734 24,675 -0.40(-6.45%)
Feb 27, 2017 5.560 6.190 5.508 6.130 72,849 +0.58(+10.45%)
Feb 24, 2017 5.440 5.650 5.440 5.550 20,810 +0.13(+2.40%)
Feb 22, 2017 5.420 108 +0.00(+0.00%)
Feb 21, 2017 5.550 5.720 5.420 5.420 16,140 -0.13(-2.34%)
Feb 17, 2017 5.550 5.550 5.550 0 -0.22(-3.81%)
Feb 16, 2017 5.860 5.860 5.720 5.770 2,493 -0.23(-3.83%)
Feb 15, 2017 6.020 6.230 5.750 6.000 31,203 -0.30(-4.76%)
Feb 14, 2017 6.690 6.690 6.250 6.300 6,032 -0.45(-6.67%)
Feb 13, 2017 6.510 6.890 6.510 6.750 1,358 +0.20(+3.05%)
Feb 10, 2017 7.100 7.100 5.610 6.550 13,534 -0.78(-10.64%)
Feb 09, 2017 7.700 7.700 7.300 7.330 5,356 -0.28(-3.72%)
Feb 08, 2017 8.000 8.000 7.610 7.613 2,263 -0.63(-7.60%)
Feb 07, 2017 8.490 8.500 8.239 8.239 1,456 +0.29(+3.64%)
Feb 06, 2017 7.830 8.180 7.740 7.950 1,850 +0.24(+3.11%)
Feb 03, 2017 7.664 7.710 7.664 7.710 918 +0.00(+0.00%)
Feb 02, 2017 7.710 7.710 7.710 7.710 182 +0.20(+2.66%)
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.