Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 31, 2018 4.240 4.240 3.900 3.919 5,803 +0.04(+1.00%)
Oct 30, 2018 3.980 3.980 3.805 3.880 2,347 +0.08(+2.11%)
Oct 29, 2018 3.800 3.800 3.800 3.800 289 +0.00(+0.00%)
Oct 26, 2018 3.790 3.940 3.550 3.800 3,300 -0.18(-4.52%)
Oct 25, 2018 3.960 4.000 3.629 3.980 768 +0.03(+0.72%)
Oct 24, 2018 4.460 4.460 3.320 3.952 12,081 -0.39(-8.95%)
Oct 23, 2018 4.375 4.375 4.340 4.340 444 +0.10(+2.36%)
Oct 22, 2018 4.240 4.240 4.240 4.240 442 -0.08(-1.85%)
Oct 19, 2018 4.170 4.350 4.170 4.320 1,200 +0.21(+5.11%)
Oct 18, 2018 4.350 4.535 4.110 4.110 12,416 -0.24(-5.52%)
Oct 17, 2018 4.350 4.710 4.350 4.350 9,859 +0.02(+0.46%)
Oct 16, 2018 4.100 4.330 4.100 4.330 238 +0.28(+6.91%)
Oct 15, 2018 4.170 4.280 4.050 4.050 2,311 -0.30(-6.90%)
Oct 12, 2018 4.320 4.350 4.230 4.350 1,300 -0.06(-1.36%)
Oct 11, 2018 4.301 4.410 4.210 4.410 3,244 +0.36(+8.89%)
Oct 10, 2018 4.205 4.305 4.050 4.050 1,184 -0.18(-4.26%)
Oct 09, 2018 4.389 4.389 4.230 4.230 2,365 +0.13(+3.17%)
Oct 08, 2018 4.150 4.150 4.100 4.100 2,115 -0.42(-9.29%)
Oct 05, 2018 4.250 4.520 4.110 4.520 4,100 +0.19(+4.46%)
Oct 04, 2018 4.400 4.420 4.300 4.327 2,477 -0.05(-1.16%)
Oct 03, 2018 4.400 4.510 4.140 4.378 6,399 +0.03(+0.63%)
Oct 02, 2018 4.200 4.405 4.200 4.350 3,111 +0.09(+2.11%)
Oct 01, 2018 4.250 4.400 4.250 4.260 2,553 -0.19(-4.27%)
Sep 28, 2018 4.450 4.450 4.450 4.450 200 +0.07(+1.60%)
Sep 27, 2018 4.380 4.380 4.380 4.380 391 -0.07(-1.57%)
Sep 26, 2018 5.000 5.000 4.410 4.450 2,181 -0.45(-9.18%)
Sep 25, 2018 4.665 4.918 4.665 4.900 662 +0.45(+10.11%)
Sep 24, 2018 4.460 4.850 4.400 4.450 7,792 -0.32(-6.71%)
Sep 21, 2018 4.240 4.770 4.180 4.770 5,300 +0.57(+13.57%)
Sep 20, 2018 4.170 4.311 4.170 4.200 3,249 -0.03(-0.71%)
Sep 19, 2018 4.300 4.530 4.170 4.230 14,398 +0.01(+0.24%)
Sep 18, 2018 4.180 4.370 4.180 4.220 1,443 -0.19(-4.31%)
Sep 17, 2018 4.480 4.531 4.101 4.410 5,400 -0.09(-2.00%)
Sep 14, 2018 4.500 4.550 4.330 4.500 6,100 +0.05(+1.12%)
Sep 13, 2018 4.700 4.845 4.450 4.450 7,351 -0.38(-7.87%)
Sep 12, 2018 4.870 4.980 4.700 4.830 7,384 -0.15(-3.01%)
Sep 11, 2018 5.090 5.153 4.560 4.980 13,917 -0.15(-2.92%)
Sep 10, 2018 5.250 5.333 4.830 5.130 7,305 -0.07(-1.42%)
Sep 07, 2018 4.940 5.204 4.775 5.204 7,900 -0.04(-0.69%)
Sep 06, 2018 5.110 5.280 5.000 5.240 6,001 +0.01(+0.19%)
Sep 05, 2018 5.257 5.487 5.070 5.230 6,447 -0.11(-2.11%)
Sep 04, 2018 4.747 5.500 4.747 5.343 6,083 +0.36(+7.23%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.