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%)
Jan 04, 2021 2.250 2.370 2.220 2.320 222,407 +0.08(+3.57%)
Dec 31, 2020 2.240 2.240 2.240 385,307 -0.18(-7.44%)
Dec 30, 2020 2.220 2.440 2.150 2.420 385,307 +0.18(+8.04%)
Dec 29, 2020 2.500 2.860 2.190 2.240 2,225,868 -0.16(-6.67%)
Dec 28, 2020 2.120 2.470 2.060 2.400 1,605,458 +0.25(+11.37%)
Dec 24, 2020 2.030 2.195 2.030 2.155 259,700 +0.10(+5.12%)
Dec 23, 2020 2.060 2.100 2.040 2.050 157,590 +0.02(+0.99%)
Dec 22, 2020 2.070 2.100 2.000 2.030 205,479 -0.03(-1.46%)
Dec 21, 2020 2.150 2.150 2.050 2.060 283,430 -0.11(-5.07%)
Dec 18, 2020 2.270 2.270 2.160 2.170 96,000 -0.06(-2.69%)
Dec 17, 2020 2.150 2.240 2.110 2.230 180,366 +0.04(+1.83%)
Dec 16, 2020 2.250 2.360 2.170 2.190 255,443 -0.09(-3.95%)
Dec 15, 2020 2.120 2.330 2.120 2.280 499,887 +0.16(+7.55%)
Dec 14, 2020 2.190 2.210 2.090 2.120 222,264 +0.00(+0.00%)
Dec 11, 2020 2.120 2.210 2.097 2.120 234,000 -0.01(-0.47%)
Dec 10, 2020 2.250 2.330 2.080 2.130 551,150 -0.27(-11.25%)
Dec 09, 2020 2.170 2.600 2.110 2.400 3,077,482 +0.25(+11.63%)
Dec 08, 2020 2.100 2.180 2.080 2.150 237,427 +0.05(+2.38%)
Dec 07, 2020 2.060 2.160 2.030 2.100 248,474 +0.06(+2.94%)
Dec 04, 2020 2.060 2.150 2.010 2.040 204,400 +0.00(+0.00%)
Dec 03, 2020 2.060 2.130 2.020 2.040 211,005 -0.05(-2.39%)
Dec 02, 2020 2.160 2.180 2.010 2.090 269,339 -0.12(-5.43%)
Dec 01, 2020 2.130 2.290 2.090 2.210 816,036 +0.17(+8.33%)
Nov 30, 2020 1.980 2.120 1.970 2.040 1,234,288 +0.02(+0.99%)
Nov 27, 2020 2.010 2.040 1.940 2.020 189,100 +0.05(+2.54%)
Nov 25, 2020 2.160 2.180 1.960 1.970 410,400 -0.23(-10.45%)
Nov 24, 2020 2.000 2.220 1.920 2.200 917,944 +0.24(+12.24%)
Nov 23, 2020 1.950 1.970 1.900 1.960 343,713 +0.03(+1.55%)
Nov 20, 2020 1.880 2.000 1.800 1.930 579,400 +0.05(+2.66%)
Nov 19, 2020 1.910 1.960 1.860 1.880 104,548 -0.03(-1.57%)
Nov 18, 2020 1.920 1.940 1.860 1.910 131,943 +0.00(+0.01%)
Nov 17, 2020 1.940 1.980 1.860 1.910 236,533 -0.00(-0.01%)
Nov 16, 2020 1.950 2.020 1.900 1.910 196,172 -0.05(-2.55%)
Nov 13, 2020 2.010 2.080 1.910 1.960 511,300 -0.07(-3.45%)
Nov 12, 2020 2.100 2.190 1.970 2.030 342,582 -0.03(-1.46%)
Nov 11, 2020 2.000 2.120 1.910 2.060 332,937 +0.12(+6.19%)
Nov 10, 2020 1.870 2.150 1.870 1.940 271,000 +0.04(+2.11%)
Nov 09, 2020 1.910 1.955 1.810 1.900 351,330 -0.05(-2.56%)
Nov 06, 2020 1.930 2.060 1.930 1.950 213,200 +0.01(+0.52%)
Nov 05, 2020 1.890 1.970 1.880 1.940 133,123 +0.05(+2.65%)
Nov 04, 2020 1.860 1.990 1.840 1.890 258,905 +0.08(+4.42%)
Nov 03, 2020 1.860 2.060 1.780 1.810 657,171 +0.01(+0.56%)
Nov 02, 2020 1.800 1.850 1.750 1.800 115,628 +0.01(+0.56%)
Oct 30, 2020 1.900 1.900 1.750 1.790 277,000 -0.09(-4.79%)
Oct 29, 2020 1.880 2.020 1.850 1.880 505,197 -0.05(-2.59%)
Oct 28, 2020 2.000 2.050 1.890 1.930 859,171 -0.17(-8.10%)
Oct 27, 2020 2.240 2.240 2.050 2.100 612,704 -0.11(-4.98%)
Oct 26, 2020 2.210 2.350 2.150 2.210 515,333 +0.04(+1.84%)
Oct 23, 2020 2.200 2.360 2.120 2.170 522,400 -0.21(-8.82%)
Oct 22, 2020 2.070 2.550 2.030 2.380 2,812,173 +0.29(+13.88%)
Oct 21, 2020 2.260 2.260 2.050 2.090 591,797 -0.17(-7.52%)
Oct 20, 2020 2.030 2.350 2.000 2.260 1,298,572 +0.21(+10.24%)
Oct 19, 2020 2.160 2.160 1.960 2.050 644,030 -0.10(-4.65%)
Oct 16, 2020 2.120 2.200 1.980 2.150 1,117,000 -0.16(-6.93%)
Oct 15, 2020 1.850 2.400 1.820 2.310 2,531,042 +0.40(+20.94%)
Oct 14, 2020 1.750 2.050 1.750 1.910 833,353 +0.12(+6.70%)
Oct 13, 2020 1.760 1.860 1.740 1.790 303,700 +0.00(+0.00%)
Oct 12, 2020 1.800 1.810 1.750 1.790 88,206 +0.04(+2.29%)
Oct 09, 2020 1.790 1.870 1.750 1.750 160,500 -0.04(-2.23%)
Oct 08, 2020 1.850 1.925 1.780 1.790 546,959 +0.01(+0.56%)
Oct 07, 2020 1.730 1.830 1.670 1.780 645,322 +0.08(+4.71%)
Oct 06, 2020 1.750 1.760 1.680 1.700 114,753 +0.01(+0.59%)
Oct 05, 2020 1.700 1.800 1.680 1.690 147,540 -0.02(-1.17%)
Oct 02, 2020 1.620 1.770 1.620 1.710 159,100 +0.04(+2.40%)
Oct 01, 2020 1.710 1.770 1.610 1.670 173,827 -0.03(-1.76%)
Sep 30, 2020 1.740 1.810 1.700 1.700 200,192 -0.01(-0.58%)
Sep 29, 2020 1.790 1.820 1.700 1.710 268,698 -0.06(-3.39%)
Sep 28, 2020 1.690 1.900 1.690 1.770 295,348 -0.12(-6.35%)
Sep 25, 2020 1.740 2.020 1.640 1.890 368,000 +0.15(+8.62%)
Sep 24, 2020 1.700 1.780 1.550 1.740 250,731 -0.05(-2.79%)
Sep 23, 2020 1.960 1.960 1.710 1.790 348,488 -0.23(-11.39%)
Sep 22, 2020 1.800 2.020 1.750 2.020 1,356,984 +0.07(+3.59%)
Sep 21, 2020 2.400 2.790 1.830 1.950 27,840,250 -0.04(-2.01%)
Sep 18, 2020 1.730 2.400 1.670 1.990 2,577,600 +0.30(+17.75%)
Sep 17, 2020 1.580 1.690 1.580 1.690 62,939 +0.07(+4.32%)
Sep 16, 2020 1.640 1.670 1.600 1.620 30,466 +0.03(+1.89%)
Sep 15, 2020 1.660 1.700 1.570 1.590 44,043 -0.12(-7.02%)
Sep 14, 2020 1.580 1.730 1.580 1.710 63,705 +0.10(+6.21%)
Sep 11, 2020 1.680 1.680 1.560 1.610 93,000 -0.02(-1.23%)
Sep 10, 2020 1.690 1.690 1.610 1.630 95,523 -0.06(-3.55%)
Sep 09, 2020 1.590 1.690 1.550 1.690 194,883 +0.10(+6.29%)
Sep 08, 2020 1.590 1.730 1.520 1.590 113,718 -0.01(-0.63%)
Sep 04, 2020 1.660 1.660 1.560 1.600 104,200 -0.06(-3.61%)
Sep 03, 2020 1.820 1.820 1.580 1.660 129,224 -0.09(-5.14%)
Sep 02, 2020 1.710 1.830 1.700 1.750 153,574 -0.02(-1.13%)
Sep 01, 2020 1.790 1.810 1.740 1.770 47,955 -0.04(-2.21%)
Aug 31, 2020 1.820 1.850 1.700 1.810 123,476 -0.01(-0.55%)
Aug 28, 2020 1.900 1.905 1.800 1.820 102,600 -0.05(-2.67%)
Aug 27, 2020 1.840 1.870 1.750 1.870 207,535 +0.03(+1.63%)
Aug 26, 2020 1.940 1.960 1.820 1.840 244,643 -0.13(-6.60%)
Aug 25, 2020 2.000 2.100 1.930 1.970 197,040 -0.05(-2.48%)
Aug 24, 2020 2.080 2.080 1.925 2.020 265,280 -0.10(-4.72%)
Aug 21, 2020 2.360 2.360 2.100 2.120 170,500 -0.15(-6.61%)
Aug 20, 2020 2.310 2.530 2.210 2.270 425,463 -0.35(-13.36%)
Aug 19, 2020 2.340 2.733 2.340 2.620 554,371 +0.10(+3.97%)
Aug 18, 2020 2.500 2.700 2.340 2.520 575,192 +0.01(+0.40%)
Aug 17, 2020 2.920 2.950 2.510 2.510 1,135,427 -0.62(-19.81%)
Aug 14, 2020 3.350 3.900 2.900 3.130 5,660,300 -1.12(-26.35%)
Aug 13, 2020 2.970 7.760 2.810 4.250 208,243,632 +2.40(+129.73%)
Aug 12, 2020 1.830 2.030 1.830 1.850 108,696 -0.10(-5.13%)
Aug 11, 2020 2.040 2.040 1.910 1.950 49,280 -0.01(-0.51%)
Aug 10, 2020 1.950 2.010 1.900 1.960 72,200 -0.03(-1.51%)
Aug 07, 2020 2.010 2.060 1.876 1.990 159,100 -0.13(-6.13%)
Aug 06, 2020 2.150 2.210 2.090 2.120 138,737 -0.03(-1.40%)
Aug 05, 2020 2.080 2.190 2.070 2.150 64,760 +0.05(+2.38%)
Aug 04, 2020 2.030 2.170 2.000 2.100 91,429 +0.05(+2.44%)
Aug 03, 2020 2.020 2.090 1.980 2.050 69,556 +0.02(+0.99%)
Jul 31, 2020 2.080 2.080 2.000 2.030 59,800 -0.06(-2.87%)
Jul 30, 2020 2.040 2.150 2.000 2.090 77,168 +0.01(+0.48%)
Jul 29, 2020 2.120 2.190 2.010 2.080 171,191 -0.10(-4.59%)
Jul 28, 2020 2.160 2.220 2.110 2.180 80,304 -0.04(-1.80%)
Jul 27, 2020 2.310 2.310 2.100 2.220 197,075 -0.03(-1.33%)
Jul 24, 2020 2.070 2.293 2.000 2.250 348,900 +0.19(+9.22%)
Jul 23, 2020 2.010 2.200 1.980 2.060 215,086 +0.02(+0.98%)
Jul 22, 2020 2.000 2.130 1.880 2.040 168,507 +0.02(+0.99%)
Jul 21, 2020 2.090 2.100 1.960 2.020 241,627 +0.07(+3.59%)
Jul 20, 2020 1.910 1.980 1.810 1.950 385,960 +0.10(+5.41%)
Jul 17, 2020 1.890 1.920 1.850 1.850 103,900 -0.07(-3.65%)
Jul 16, 2020 1.950 1.950 1.840 1.920 56,112 +0.03(+1.59%)
Jul 15, 2020 1.840 1.940 1.820 1.890 242,055 +0.05(+2.72%)
Jul 14, 2020 1.830 1.860 1.680 1.840 190,711 -0.01(-0.54%)
Jul 13, 2020 2.030 2.090 1.830 1.850 192,349 -0.16(-7.96%)
Jul 10, 2020 1.940 2.140 1.901 2.010 453,800 +0.05(+2.55%)
Jul 09, 2020 2.070 2.090 1.930 1.960 159,033 -0.12(-5.77%)
Jul 08, 2020 2.070 2.130 2.030 2.080 135,169 +0.00(+0.00%)
Jul 07, 2020 2.140 2.220 2.060 2.080 138,174 -0.07(-3.26%)
Jul 06, 2020 2.060 2.250 2.030 2.150 358,711 +0.03(+1.42%)
Jul 02, 2020 2.200 2.330 2.080 2.120 422,600 -0.06(-2.75%)
Jul 01, 2020 2.050 2.340 2.020 2.180 878,074 -0.02(-0.91%)
Jun 30, 2020 2.180 2.372 2.060 2.200 340,737 +0.01(+0.46%)
Jun 29, 2020 2.400 2.400 2.110 2.190 299,685 +0.02(+0.92%)
Jun 26, 2020 2.020 2.420 1.830 2.170 823,200 +0.10(+4.83%)
Jun 25, 2020 2.070 2.160 1.960 2.070 344,289 +0.04(+1.97%)
Jun 24, 2020 2.130 2.250 1.880 2.030 337,496 -0.12(-5.58%)
Jun 23, 2020 2.110 2.460 2.100 2.150 672,663 -0.16(-6.93%)
Jun 22, 2020 2.720 2.790 2.200 2.310 1,331,767 -0.84(-26.67%)
Jun 19, 2020 3.180 3.500 2.650 3.150 4,634,300 +0.37(+13.31%)
Jun 18, 2020 2.150 3.450 2.120 2.780 8,155,477 +0.39(+16.32%)
Jun 17, 2020 5.980 6.750 2.160 2.390 11,054,408 -2.11(-46.89%)
Jun 16, 2020 1.270 5.200 1.130 4.500 12,330,498 +3.25(+260.00%)
Jun 15, 2020 1.070 1.580 1.010 1.250 2,799,066 +0.17(+15.74%)
Jun 12, 2020 1.030 1.105 1.000 1.080 90,400 +0.05(+4.85%)
Jun 11, 2020 1.030 1.080 0.9500 1.030 219,180 +0.03(+3.00%)
Jun 10, 2020 1.220 1.220 0.9900 1.000 357,263 -0.21(-17.36%)
Jun 09, 2020 1.210 1.280 1.170 1.210 77,631 +0.01(+0.83%)
Jun 08, 2020 1.370 1.400 1.150 1.200 118,985 -0.17(-12.41%)
Jun 05, 2020 1.360 1.520 1.160 1.370 242,600 +0.01(+0.74%)
Jun 04, 2020 1.200 2.120 1.165 1.360 1,723,383 +0.16(+13.33%)
Jun 03, 2020 1.000 1.220 0.9975 1.200 192,855 +0.25(+26.32%)
Jun 02, 2020 1.040 1.060 0.9400 0.9500 89,561 -0.12(-11.21%)
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.