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 (%)
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.