Skip to main content
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 28, 2016 6.639 4 +0.09(+1.36%)
Oct 27, 2016 6.550 6.550 6.550 6.550 110 -0.18(-2.67%)
Oct 26, 2016 6.460 6.730 6.460 6.730 485 +0.23(+3.54%)
Oct 25, 2016 6.452 6.500 6.450 6.500 929 +0.03(+0.46%)
Oct 24, 2016 6.460 6.470 6.460 6.470 407 -0.01(-0.15%)
Oct 21, 2016 6.510 6.600 6.480 6.480 802 +0.00(+0.00%)
Oct 20, 2016 6.440 6.480 6.440 6.480 428 -0.23(-3.43%)
Oct 19, 2016 6.865 6.865 6.700 6.710 5,607 -0.05(-0.74%)
Oct 18, 2016 6.850 6.860 6.760 6.760 2,963 -0.09(-1.32%)
Oct 17, 2016 6.810 6.900 6.810 6.850 2,515 +0.05(+0.74%)
Oct 14, 2016 6.520 7.000 6.520 6.800 15,453 +0.27(+4.13%)
Oct 13, 2016 6.530 6.530 6.530 6.530 350 -0.09(-1.36%)
Oct 12, 2016 6.600 6.684 6.550 6.620 11,488 +0.06(+0.91%)
Oct 11, 2016 6.530 6.600 6.530 6.560 3,030 +0.05(+0.77%)
Oct 10, 2016 6.510 6.510 6.510 6.510 167 -0.09(-1.36%)
Oct 07, 2016 6.790 6.810 6.520 6.600 4,772 -0.14(-2.08%)
Oct 05, 2016 6.530 6.740 6.740 6.740 3,100 +0.08(+1.20%)
Oct 04, 2016 6.720 6.750 6.660 6.660 1,244 -0.06(-0.89%)
Oct 03, 2016 6.940 6.940 6.610 6.720 9,543 -0.38(-5.34%)
Sep 30, 2016 6.810 7.099 6.810 7.099 6,015 +0.10(+1.41%)
Sep 29, 2016 7.250 7.280 6.700 7.000 15,646 -0.31(-4.24%)
Sep 28, 2016 6.940 7.330 6.820 7.310 11,152 +0.22(+3.10%)
Sep 27, 2016 7.420 7.420 7.090 7.090 6,842 -0.52(-6.83%)
Sep 26, 2016 7.500 7.610 7.230 7.610 7,914 +0.13(+1.74%)
Sep 23, 2016 7.290 7.790 7.230 7.480 26,007 +0.16(+2.19%)
Sep 22, 2016 7.420 7.420 6.750 7.320 31,985 -0.12(-1.61%)
Sep 21, 2016 7.300 7.890 7.300 7.440 1,757 +0.03(+0.40%)
Sep 20, 2016 7.730 7.730 7.270 7.410 3,535 -0.38(-4.88%)
Sep 19, 2016 7.470 7.790 7.410 7.790 6,692 +0.19(+2.50%)
Sep 16, 2016 7.340 7.600 7.305 7.600 8,885 +0.22(+2.95%)
Sep 15, 2016 7.190 7.420 7.190 7.382 4,766 +0.05(+0.71%)
Sep 14, 2016 7.270 7.455 7.051 7.330 7,146 +0.19(+2.66%)
Sep 13, 2016 7.120 7.410 7.020 7.140 3,577 -0.07(-0.97%)
Sep 12, 2016 7.250 7.441 6.750 7.210 10,714 -0.05(-0.69%)
Sep 09, 2016 6.540 7.410 6.420 7.260 16,117 +0.57(+8.52%)
Sep 08, 2016 6.650 6.870 6.450 6.690 6,110 +0.04(+0.60%)
Sep 07, 2016 7.000 7.130 6.650 6.650 3,541 -0.41(-5.81%)
Sep 06, 2016 7.280 7.280 6.750 7.060 8,517 -0.09(-1.26%)
Sep 02, 2016 7.050 7.150 7.150 7.150 4,700 +0.29(+4.23%)
Sep 01, 2016 6.550 7.310 6.550 6.860 28,038 +0.42(+6.52%)
Aug 31, 2016 6.250 6.500 6.030 6.440 17,677 -0.06(-0.92%)
Aug 30, 2016 6.060 6.600 6.060 6.500 5,321 +0.44(+7.26%)
Aug 29, 2016 6.270 6.270 6.052 6.060 4,598 -0.03(-0.49%)
Aug 26, 2016 5.630 6.420 5.630 6.090 48,139 +0.58(+10.52%)
Aug 25, 2016 5.700 5.800 5.380 5.510 47,717 -0.20(-3.50%)
Aug 24, 2016 5.772 5.824 5.690 5.710 2,295 -0.07(-1.21%)
Aug 23, 2016 5.800 5.800 5.780 5.780 984 +0.18(+3.21%)
Aug 22, 2016 6.210 6.210 5.600 5.600 16,942 -0.58(-9.39%)
Aug 19, 2016 6.330 6.330 6.160 6.180 2,380 +0.05(+0.81%)
Aug 18, 2016 6.050 6.400 6.002 6.130 6,868 +0.03(+0.49%)
Aug 17, 2016 5.710 6.200 5.550 6.100 11,754 +0.48(+8.54%)
Aug 16, 2016 5.540 5.680 5.510 5.620 4,092 -0.08(-1.40%)
Aug 15, 2016 5.420 5.700 5.420 5.700 4,022 +0.15(+2.70%)
Aug 12, 2016 5.310 5.600 5.251 5.550 13,266 +0.32(+6.12%)
Aug 11, 2016 5.390 5.390 5.220 5.230 8,922 -0.21(-3.87%)
Aug 10, 2016 5.850 5.850 5.381 5.441 13,047 -0.36(-6.17%)
Aug 09, 2016 5.465 5.990 5.465 5.798 9,975 +0.51(+9.61%)
Aug 08, 2016 5.490 5.490 5.250 5.290 6,734 -0.11(-2.04%)
Aug 05, 2016 5.300 5.520 5.300 5.400 1,982 +0.02(+0.37%)
Aug 04, 2016 6.400 6.400 5.380 5.380 16,875 -1.04(-16.20%)
Aug 03, 2016 6.668 6.720 6.420 6.420 3,513 -0.08(-1.23%)
Aug 02, 2016 6.580 6.580 6.460 6.500 2,699 -0.13(-1.96%)
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.