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 (%)
Feb 28, 2020 1.940 2.166 1.930 2.125 3,000 +0.23(+11.85%)
Feb 27, 2020 1.970 2.690 1.800 1.900 61,767 -0.00(-0.01%)
Feb 26, 2020 1.980 1.980 1.890 1.900 1,966 +0.01(+0.36%)
Feb 25, 2020 2.130 2.130 1.893 1.893 1,927 -0.21(-9.85%)
Feb 24, 2020 2.100 2.100 2.100 2.100 4,570 +0.02(+0.97%)
Feb 21, 2020 2.080 2.080 2.080 2.080 600 +0.02(+0.97%)
Feb 20, 2020 1.917 2.068 1.917 2.060 956 +0.01(+0.49%)
Feb 19, 2020 2.120 2.132 2.043 2.050 3,198 -0.08(-3.60%)
Feb 18, 2020 1.940 2.140 1.940 2.127 4,928 +0.23(+12.31%)
Feb 14, 2020 2.208 2.219 1.893 1.893 5,700 -0.29(-13.15%)
Feb 13, 2020 2.170 2.180 2.170 2.180 1,563 +0.01(+0.63%)
Feb 12, 2020 2.200 2.203 2.160 2.166 2,250 +0.00(+0.06%)
Feb 11, 2020 2.176 2.190 2.121 2.165 2,259 -0.04(-1.69%)
Feb 10, 2020 2.290 2.290 2.140 2.202 1,060 -0.05(-2.12%)
Feb 07, 2020 2.075 2.250 2.075 2.250 700 +0.04(+1.81%)
Feb 06, 2020 2.210 2.210 2.168 2.210 746 -0.03(-1.25%)
Feb 05, 2020 2.270 2.270 2.110 2.238 2,330 -0.01(-0.61%)
Feb 04, 2020 2.200 2.253 2.200 2.252 363 +0.04(+1.80%)
Feb 03, 2020 2.210 2.238 2.100 2.212 11,237 -0.02(-0.81%)
Jan 31, 2020 2.131 2.236 2.131 2.230 700 +0.00(+0.00%)
Jan 30, 2020 2.195 2.235 2.195 2.230 1,012 -0.06(-2.62%)
Jan 29, 2020 2.290 2.290 2.290 2.290 396 +0.04(+1.80%)
Jan 28, 2020 2.240 2.360 2.240 2.250 1,394 -0.07(-3.03%)
Jan 27, 2020 2.235 2.370 2.235 2.320 862 -0.08(-3.33%)
Jan 24, 2020 2.400 2.400 2.400 2.400 200 +0.01(+0.42%)
Jan 23, 2020 2.419 2.419 2.370 2.390 4,392 +0.03(+1.29%)
Jan 22, 2020 2.270 2.430 2.260 2.360 2,689 -0.08(-3.30%)
Jan 21, 2020 2.350 2.440 2.270 2.440 1,070 +0.01(+0.46%)
Jan 17, 2020 2.429 2.429 2.429 2.429 100 +0.00(+0.00%)
Jan 16, 2020 2.429 2.429 2.429 2.429 607 +0.01(+0.37%)
Jan 15, 2020 2.390 2.470 2.260 2.420 6,421 +0.15(+6.61%)
Jan 14, 2020 2.270 2.270 2.270 2.270 699 -0.09(-3.81%)
Jan 13, 2020 2.380 2.450 2.360 2.360 889 +0.00(+0.21%)
Jan 10, 2020 2.300 2.360 2.300 2.355 13,000 +0.07(+3.10%)
Jan 09, 2020 2.456 2.480 2.247 2.284 21,731 -0.09(-3.96%)
Jan 08, 2020 2.319 2.440 2.239 2.378 4,518 +0.04(+1.64%)
Jan 07, 2020 2.220 2.350 2.130 2.340 24,444 +0.18(+8.30%)
Jan 06, 2020 2.240 2.330 2.050 2.161 24,666 +0.00(+0.03%)
Jan 03, 2020 2.100 2.170 2.100 2.160 2,100 -0.07(-3.14%)
Jan 02, 2020 2.310 2.330 2.100 2.230 3,225 +0.03(+1.36%)
Dec 31, 2019 2.139 2.271 2.139 2.200 14,300 +0.00(+0.00%)
Dec 30, 2019 2.380 2.380 2.200 2.200 702 -0.04(-1.79%)
Dec 27, 2019 2.450 2.450 2.110 2.240 3,300 -0.20(-8.38%)
Dec 26, 2019 2.393 2.445 2.330 2.445 762 -0.10(-4.12%)
Dec 24, 2019 2.550 2.550 2.550 2.550 100 +0.13(+5.37%)
Dec 23, 2019 2.600 2.600 2.420 2.420 2,214 -0.16(-6.20%)
Dec 20, 2019 2.770 2.880 2.550 2.580 5,600 -0.15(-5.52%)
Dec 19, 2019 2.760 2.760 2.731 2.731 788 -0.02(-0.70%)
Dec 18, 2019 2.750 2.750 2.750 2.750 143 +0.00(+0.00%)
Dec 17, 2019 2.750 2.750 2.750 2.750 395 +0.00(+0.00%)
Dec 16, 2019 2.683 2.771 2.683 2.750 713 +0.21(+8.11%)
Dec 13, 2019 2.200 2.620 2.200 2.544 10,300 -0.12(-4.37%)
Dec 12, 2019 2.660 2.660 2.660 2.660 264 +0.00(+0.00%)
Dec 11, 2019 2.660 2.673 2.563 2.660 1,300 -0.03(-1.00%)
Dec 10, 2019 2.843 2.843 2.682 2.687 729 +0.05(+1.78%)
Dec 09, 2019 2.950 2.950 2.486 2.640 3,080 -0.17(-6.05%)
Dec 06, 2019 2.780 2.810 2.690 2.810 2,000 +0.03(+0.91%)
Dec 05, 2019 2.500 2.936 2.500 2.785 1,819 +0.30(+12.29%)
Dec 04, 2019 2.482 2.486 2.480 2.480 5,282 -0.01(-0.26%)
Dec 03, 2019 2.500 2.512 2.486 2.486 753 -0.14(-5.50%)
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.