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 (%)
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%)
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.