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 (%)
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%)
Dec 01, 2016 10.85 11.20 10.44 10.65 6,243 +0.23(+2.21%)
Nov 30, 2016 9.760 10.44 9.760 10.42 5,607 +0.17(+1.66%)
Nov 29, 2016 10.29 12.00 9.080 10.25 23,347 +0.10(+0.99%)
Nov 28, 2016 9.150 10.88 9.150 10.15 18,646 +0.92(+9.97%)
Nov 25, 2016 8.280 9.230 8.280 9.230 4,559 +0.83(+9.88%)
Nov 23, 2016 8.400 8.400 8.400 0 +0.08(+0.96%)
Nov 22, 2016 7.945 8.725 7.945 8.320 11,952 +0.36(+4.52%)
Nov 21, 2016 7.380 8.000 7.310 7.960 5,865 +0.57(+7.71%)
Nov 18, 2016 7.360 7.390 7.195 7.390 2,596 +0.07(+0.96%)
Nov 17, 2016 7.190 7.320 7.166 7.320 5,239 +0.19(+2.66%)
Nov 16, 2016 7.363 7.363 7.130 7.130 9,630 -0.24(-3.26%)
Nov 15, 2016 7.510 7.510 7.130 7.370 6,103 +0.04(+0.55%)
Nov 14, 2016 7.120 7.410 6.780 7.330 9,222 -0.06(-0.81%)
Nov 11, 2016 7.090 7.420 6.820 7.390 7,344 +0.17(+2.35%)
Nov 10, 2016 7.190 7.480 7.100 7.220 3,417 -0.02(-0.27%)
Nov 09, 2016 6.320 8.120 6.150 7.240 23,655 +0.82(+12.77%)
Nov 08, 2016 6.300 6.420 6.300 6.420 248 -0.24(-3.61%)
Nov 07, 2016 6.000 6.660 5.939 6.660 4,166 +0.74(+12.51%)
Nov 04, 2016 6.430 6.450 5.920 5.920 2,439 -0.57(-8.78%)
Nov 03, 2016 6.450 6.600 6.450 6.490 1,891 -0.03(-0.46%)
Nov 02, 2016 6.480 6.520 6.450 6.520 433 +0.07(+1.09%)
Nov 01, 2016 6.650 7.000 6.450 6.450 4,160 -0.19(-2.85%)
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%)
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.