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 (%)
Mar 25, 2021 2.700 2.700 2.700 0 +0.03(+1.12%)
Mar 24, 2021 3.120 3.120 2.640 2.670 285,378 -0.32(-10.70%)
Mar 23, 2021 3.210 3.340 2.970 2.990 338,607 -0.32(-9.67%)
Mar 22, 2021 3.550 3.590 3.220 3.310 352,525 -0.22(-6.23%)
Mar 19, 2021 3.470 3.620 3.350 3.530 224,800 +0.15(+4.44%)
Mar 18, 2021 3.790 3.900 3.370 3.380 252,141 -0.37(-9.87%)
Mar 17, 2021 3.680 3.950 3.530 3.750 829,010 -0.40(-9.64%)
Mar 16, 2021 4.370 5.140 3.820 4.150 6,869,767 +0.38(+10.08%)
Mar 15, 2021 3.770 3.820 3.560 3.770 2,057,578 -0.15(-3.83%)
Mar 12, 2021 3.690 4.344 3.600 3.920 2,349,700 +0.06(+1.55%)
Mar 11, 2021 3.670 4.090 3.430 3.860 1,761,431 +0.32(+9.04%)
Mar 10, 2021 3.440 3.750 3.260 3.540 474,049 +0.07(+2.02%)
Mar 09, 2021 3.300 3.480 3.250 3.470 257,692 +0.34(+10.86%)
Mar 08, 2021 3.220 3.480 3.100 3.130 759,064 +0.04(+1.29%)
Mar 05, 2021 3.310 3.385 2.750 3.090 485,100 -0.26(-7.76%)
Mar 04, 2021 3.540 3.700 3.330 3.350 595,238 -0.21(-5.90%)
Mar 03, 2021 3.890 3.900 3.500 3.560 261,050 -0.27(-7.05%)
Mar 02, 2021 3.620 4.060 3.520 3.830 615,380 +0.23(+6.39%)
Mar 01, 2021 3.700 3.770 3.590 3.600 207,412 -0.02(-0.55%)
Feb 26, 2021 3.880 4.000 3.550 3.620 247,800 -0.31(-7.89%)
Feb 25, 2021 4.000 4.590 3.860 3.930 1,064,040 -0.02(-0.51%)
Feb 24, 2021 3.930 4.250 3.850 3.950 730,868 +0.10(+2.60%)
Feb 23, 2021 4.190 4.200 3.360 3.850 882,739 -0.93(-19.46%)
Feb 22, 2021 4.760 5.240 4.620 4.780 1,344,204 -0.03(-0.62%)
Feb 19, 2021 5.400 5.400 4.810 4.810 903,100 -0.51(-9.59%)
Feb 18, 2021 5.560 5.940 5.130 5.320 1,956,692 -0.19(-3.45%)
Feb 17, 2021 5.870 6.340 5.330 5.510 1,675,805 -0.45(-7.55%)
Feb 16, 2021 6.000 6.180 5.770 5.960 1,766,891 +0.31(+5.49%)
Feb 12, 2021 5.110 6.000 5.100 5.650 2,931,400 +0.54(+10.57%)
Feb 11, 2021 4.960 5.700 4.590 5.110 2,193,420 +0.32(+6.68%)
Feb 10, 2021 4.850 5.300 4.030 4.790 3,079,838 +0.22(+4.81%)
Feb 09, 2021 4.370 4.820 4.260 4.570 1,173,775 +0.20(+4.58%)
Feb 08, 2021 4.390 4.550 4.320 4.370 312,157 +0.05(+1.16%)
Feb 05, 2021 4.600 4.740 4.210 4.320 838,600 -0.46(-9.62%)
Feb 04, 2021 4.710 5.130 4.330 4.780 932,827 -0.43(-8.25%)
Feb 03, 2021 4.940 5.340 4.670 5.210 2,029,295 -1.17(-18.34%)
Feb 02, 2021 4.120 7.160 4.120 6.380 15,516,618 +1.72(+36.91%)
Feb 01, 2021 4.720 5.140 3.910 4.660 1,795,993 +0.76(+19.49%)
Jan 29, 2021 4.310 4.540 3.800 3.900 2,326,100 -0.20(-4.88%)
Jan 28, 2021 3.670 6.370 3.670 4.100 3,775,754 -1.10(-21.15%)
Jan 27, 2021 3.300 5.200 3.200 5.200 3,428,007 +1.84(+54.76%)
Jan 26, 2021 3.260 3.380 3.000 3.360 556,001 +0.13(+4.02%)
Jan 25, 2021 2.940 3.280 2.910 3.230 722,768 +0.13(+4.19%)
Jan 22, 2021 2.630 3.430 2.630 3.100 2,678,100 +0.41(+15.24%)
Jan 21, 2021 2.700 2.990 2.550 2.690 1,478,751 -0.14(-4.95%)
Jan 20, 2021 2.470 4.400 2.470 2.830 13,928,067 +0.28(+10.98%)
Jan 19, 2021 2.400 2.580 2.400 2.550 286,866 +0.16(+6.69%)
Jan 15, 2021 2.600 2.600 2.390 2.390 239,300 -0.21(-8.08%)
Jan 14, 2021 2.470 2.610 2.470 2.600 378,104 +0.14(+5.69%)
Jan 13, 2021 2.400 2.470 2.390 2.460 124,876 +0.08(+3.36%)
Jan 12, 2021 2.350 2.440 2.320 2.380 198,646 +0.04(+1.71%)
Jan 11, 2021 2.340 2.440 2.310 2.340 185,578 -0.08(-3.31%)
Jan 08, 2021 2.490 2.490 2.360 2.420 152,900 -0.01(-0.41%)
Jan 07, 2021 2.350 2.450 2.310 2.430 187,094 +0.12(+5.19%)
Jan 06, 2021 2.280 2.380 2.280 2.310 289,456 +0.02(+0.87%)
Jan 05, 2021 2.330 2.380 2.240 2.290 287,285 -0.03(-1.29%)
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.