Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Feb 01, 2017 7.570 7.920 7.501 7.510 10,491 -0.32(-4.09%)
Jan 31, 2017 8.360 8.360 7.770 7.830 1,280 -0.53(-6.34%)
Jan 30, 2017 8.940 8.940 8.360 8.360 9,471 -0.67(-7.42%)
Jan 27, 2017 9.051 9.080 8.970 9.030 1,919 -0.13(-1.42%)
Jan 26, 2017 9.200 9.420 9.160 9.160 2,818 +0.14(+1.55%)
Jan 25, 2017 8.900 9.210 8.900 9.020 3,512 +0.22(+2.50%)
Jan 24, 2017 8.900 8.900 8.800 8.800 1,573 -0.10(-1.12%)
Jan 23, 2017 8.850 8.900 8.850 8.900 742 -0.05(-0.56%)
Jan 20, 2017 8.800 8.990 8.750 8.950 2,260 +0.29(+3.35%)
Jan 19, 2017 8.620 8.932 8.620 8.660 1,010 -0.09(-1.03%)
Jan 18, 2017 8.930 8.970 8.420 8.750 750 -0.32(-3.55%)
Jan 17, 2017 9.240 9.300 8.813 9.072 5,878 -0.28(-2.98%)
Jan 13, 2017 9.350 9.350 9.350 0 -0.11(-1.16%)
Jan 12, 2017 9.590 9.590 9.460 9.460 232 +0.05(+0.54%)
Jan 11, 2017 9.595 9.595 9.409 9.409 2,290 -0.13(-1.37%)
Jan 10, 2017 9.580 9.580 9.130 9.540 1,592 +0.16(+1.71%)
Jan 09, 2017 9.220 9.930 8.639 9.380 11,102 +0.31(+3.47%)
Jan 06, 2017 9.070 9.210 9.065 9.065 4,130 +0.17(+1.86%)
Jan 05, 2017 9.060 9.120 8.900 8.900 521 -0.04(-0.45%)
Jan 04, 2017 8.900 8.950 8.868 8.940 1,382 -0.06(-0.67%)
Jan 03, 2017 8.640 9.060 8.640 9.000 700 +0.50(+5.88%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 29, 2016 8.330 8.350 8.230 8.350 1,358 +0.15(+1.83%)
Dec 28, 2016 8.340 8.500 8.200 8.200 5,140 -0.29(-3.42%)
Dec 27, 2016 8.380 8.680 8.380 8.490 4,936 +0.04(+0.47%)
Dec 23, 2016 8.450 8.450 8.450 0 -0.38(-4.30%)
Dec 22, 2016 9.210 9.490 8.600 8.830 31,009 -0.67(-7.05%)
Dec 21, 2016 9.390 9.500 9.000 9.500 18,849 +0.03(+0.32%)
Dec 20, 2016 9.934 9.934 9.120 9.470 5,784 -0.31(-3.17%)
Dec 19, 2016 9.610 9.820 9.440 9.780 3,624 +0.32(+3.38%)
Dec 16, 2016 9.350 9.850 9.350 9.460 3,344 +0.14(+1.50%)
Dec 15, 2016 10.11 10.11 9.210 9.320 5,642 -0.77(-7.63%)
Dec 14, 2016 10.04 10.12 10.04 10.09 4,657 +0.21(+2.13%)
Dec 13, 2016 10.42 10.45 9.720 9.880 4,738 -0.28(-2.76%)
Dec 12, 2016 9.960 10.46 9.940 10.16 1,975 +0.40(+4.08%)
Dec 09, 2016 9.000 9.980 9.000 9.762 2,822 +0.69(+7.63%)
Dec 08, 2016 10.00 10.06 8.890 9.070 14,537 -1.06(-10.46%)
Dec 07, 2016 10.35 10.56 10.12 10.13 3,810 -0.23(-2.22%)
Dec 06, 2016 10.39 10.65 9.840 10.36 10,444 +0.00(+0.00%)
Dec 05, 2016 9.550 10.45 9.550 10.36 2,520 +0.46(+4.65%)
Dec 02, 2016 10.57 11.06 9.850 9.900 10,869 -0.75(-7.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.