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 29, 2018 6.804 6.804 6.804 0 +1.22(+21.93%)
Mar 28, 2018 5.752 5.752 5.250 5.580 3,774 -0.29(-4.94%)
Mar 27, 2018 5.620 6.100 5.620 5.870 14,080 +0.33(+5.96%)
Mar 26, 2018 5.550 5.550 5.300 5.540 4,888 -0.04(-0.72%)
Mar 23, 2018 5.550 5.680 5.550 5.580 20,850 -0.06(-1.06%)
Mar 22, 2018 5.510 5.750 5.460 5.640 1,386 -0.23(-3.92%)
Mar 21, 2018 5.722 5.981 5.250 5.870 17,827 +0.21(+3.71%)
Mar 20, 2018 5.860 6.070 5.510 5.660 8,866 -0.38(-6.29%)
Mar 19, 2018 5.500 6.090 5.450 6.040 17,523 +0.16(+2.72%)
Mar 16, 2018 5.990 6.360 5.550 5.880 9,328 -0.05(-0.84%)
Mar 15, 2018 5.728 6.360 5.538 5.930 36,930 -0.23(-3.73%)
Mar 14, 2018 5.820 7.200 5.530 6.160 60,369 +0.14(+2.33%)
Mar 13, 2018 6.990 7.198 5.901 6.020 32,021 -0.58(-8.75%)
Mar 12, 2018 5.335 7.450 5.304 6.597 95,843 +1.56(+30.90%)
Mar 09, 2018 4.940 5.116 4.685 5.040 1,859 -0.10(-1.95%)
Mar 08, 2018 5.350 5.350 5.047 5.140 4,300 -0.29(-5.34%)
Mar 07, 2018 5.250 5.430 28,078 -1.17(-17.73%)
Mar 06, 2018 6.590 6.890 6.280 6.600 8,657 +0.30(+4.76%)
Mar 05, 2018 6.470 6.470 6.300 6.300 404 -0.20(-3.08%)
Mar 02, 2018 6.575 6.575 6.500 6.500 433 +0.26(+4.17%)
Mar 01, 2018 6.400 6.400 6.240 6.240 1,575 -0.19(-2.90%)
Feb 28, 2018 6.515 6.515 6.250 6.426 2,756 -0.05(-0.82%)
Feb 27, 2018 6.251 6.480 6.250 6.480 2,280 -0.01(-0.16%)
Feb 26, 2018 6.250 6.490 6.240 6.490 2,674 +0.05(+0.78%)
Feb 23, 2018 6.240 6.440 6.240 6.440 617 -0.03(-0.46%)
Feb 22, 2018 6.680 6.050 6.470 4,916 +0.42(+6.93%)
Feb 21, 2018 6.023 6.100 6.020 6.050 2,465 +0.15(+2.54%)
Feb 20, 2018 6.160 6.160 5.840 5.900 4,347 +0.09(+1.55%)
Feb 16, 2018 5.810 5.810 5.810 0 -0.03(-0.51%)
Feb 14, 2018 5.840 5.840 5.840 36 +0.04(+0.69%)
Feb 12, 2018 5.800 5.800 5.800 51 +0.08(+1.36%)
Feb 09, 2018 5.722 5.722 5.722 5.722 736 -0.11(-1.85%)
Feb 06, 2018 5.830 5.830 5.830 30 -0.11(-1.85%)
Feb 05, 2018 5.940 5.940 5.940 5.940 1,186 +0.15(+2.59%)
Feb 02, 2018 5.643 5.790 5.640 5.790 3,894 +0.24(+4.32%)
Feb 01, 2018 5.560 5.560 5.550 5.550 497 -0.08(-1.43%)
Jan 31, 2018 5.390 5.631 5.390 5.631 1,660 -0.24(-4.08%)
Jan 30, 2018 5.430 5.870 5.140 5.870 5,712 +0.34(+6.15%)
Jan 29, 2018 5.450 5.670 5.450 5.530 6,245 -0.14(-2.41%)
Jan 26, 2018 5.667 5.667 5.667 5.667 533 -0.03(-0.58%)
Jan 25, 2018 5.530 5.790 5.530 5.700 11,149 +0.44(+8.37%)
Jan 24, 2018 5.610 5.799 5.260 5.260 12,130 -0.34(-6.07%)
Jan 23, 2018 5.324 5.900 5.324 5.600 32,821 +0.19(+3.51%)
Jan 22, 2018 5.521 5.521 5.410 5.410 594 -0.01(-0.18%)
Jan 19, 2018 4.950 5.500 4.940 5.420 7,744 +0.79(+17.06%)
Jan 17, 2018 4.630 4.630 4.630 7 -0.28(-5.70%)
Jan 16, 2018 4.460 5.000 4.460 4.910 15,548 +0.30(+6.51%)
Jan 12, 2018 4.610 4.610 4.610 0 +0.29(+6.84%)
Jan 11, 2018 4.461 4.461 4.315 4.315 436 -0.17(-3.68%)
Jan 10, 2018 4.590 4.590 4.244 4.480 1,675 +0.03(+0.67%)
Jan 09, 2018 4.080 4.620 4.040 4.450 13,851 +0.35(+8.54%)
Jan 08, 2018 4.330 4.380 4.060 4.100 8,169 -0.09(-2.15%)
Jan 05, 2018 4.390 4.390 4.190 4.190 1,807 +0.19(+4.75%)
Jan 04, 2018 4.130 4.160 4.030 4.000 2,972 -0.17(-4.06%)
Jan 03, 2018 4.090 4.230 4.090 4.169 562 -0.01(-0.26%)
Jan 02, 2018 4.180 4.210 4.180 4.180 1,796 -0.03(-0.71%)
Dec 29, 2017 4.210 4.210 4.210 0 +0.18(+4.47%)
Dec 28, 2017 4.000 4.229 3.990 4.030 14,563 +0.17(+4.28%)
Dec 27, 2017 4.010 4.089 3.810 3.865 35,807 +0.05(+1.43%)
Dec 26, 2017 3.950 4.110 3.530 3.810 27,762 -0.26(-6.46%)
Dec 22, 2017 4.152 4.152 4.073 4.073 4,771 -0.06(-1.37%)
Dec 21, 2017 4.130 4.130 4.130 4.130 589 +0.06(+1.47%)
Dec 20, 2017 4.428 4.428 4.066 4.070 2,520 -0.32(-7.29%)
Dec 19, 2017 4.018 4.390 4.011 4.390 3,675 +0.38(+9.48%)
Dec 18, 2017 4.000 4.112 3.830 4.010 29,275 +0.02(+0.50%)
Dec 15, 2017 4.034 4.034 3.900 3.990 1,102 +0.13(+3.37%)
Dec 14, 2017 4.041 4.050 3.820 3.860 18,063 -0.12(-3.02%)
Dec 13, 2017 3.840 4.000 3.840 3.980 2,512 -0.04(-1.00%)
Dec 12, 2017 3.708 4.020 3.594 4.020 2,576 +0.26(+6.91%)
Dec 11, 2017 3.900 3.900 3.700 3.760 7,824 -0.18(-4.57%)
Dec 08, 2017 3.830 3.940 3.830 3.940 939 +0.03(+0.77%)
Dec 07, 2017 3.860 4.199 3.010 3.910 62,159 -0.23(-5.56%)
Dec 06, 2017 4.620 4.750 4.030 4.140 17,023 -0.56(-11.91%)
Dec 05, 2017 4.860 4.860 4.700 4.700 4,990 -0.30(-6.00%)
Dec 04, 2017 5.134 4.840 5.000 5,594 +0.08(+1.63%)
Dec 01, 2017 4.930 5.190 4.919 4.920 1,559 +0.12(+2.50%)
Nov 30, 2017 5.050 5.180 4.460 4.800 7,523 -0.30(-5.88%)
Nov 29, 2017 5.470 5.470 5.000 5.100 11,463 -0.07(-1.35%)
Nov 28, 2017 5.150 5.480 5.100 5.170 13,101 -0.39(-7.01%)
Nov 27, 2017 5.500 5.560 5.228 5.560 7,666 +0.06(+1.09%)
Nov 22, 2017 5.500 5.500 5.500 0 -0.02(-0.36%)
Nov 21, 2017 5.780 5.780 5.520 5.520 5,273 +0.00(+0.00%)
Nov 20, 2017 5.530 5.540 5.520 5.520 2,159 +0.00(+0.00%)
Nov 17, 2017 5.750 6.028 5.520 5.520 6,245 -0.15(-2.65%)
Nov 16, 2017 5.670 5.899 5.600 5.670 7,212 -0.08(-1.39%)
Nov 15, 2017 5.750 5.750 5.750 5.750 1,920 +0.00(+0.00%)
Nov 14, 2017 5.450 5.761 5.450 5.750 7,050 +0.19(+3.42%)
Nov 13, 2017 5.750 5.750 5.560 5.560 10,207 +0.11(+2.02%)
Nov 10, 2017 5.551 5.551 5.450 5.450 551 -0.55(-9.16%)
Nov 09, 2017 6.000 6.000 6.000 6.000 112 +0.47(+8.47%)
Nov 07, 2017 5.531 5.531 5.531 69 -0.06(-1.05%)
Nov 06, 2017 5.830 5.840 5.590 5.590 1,382 -0.26(-4.46%)
Nov 03, 2017 5.900 5.900 5.840 5.851 3,519 -0.01(-0.15%)
Nov 02, 2017 5.750 5.922 5.750 5.860 7,387 -0.05(-0.93%)
Nov 01, 2017 5.610 5.915 5.450 5.915 1,569 -0.10(-1.66%)
Oct 31, 2017 5.700 6.020 5.700 6.014 580 +0.34(+6.03%)
Oct 30, 2017 5.627 5.800 5.627 5.672 2,593 +0.07(+1.29%)
Oct 27, 2017 5.800 5.840 5.555 5.600 33,054 -0.29(-4.88%)
Oct 25, 2017 5.887 5.887 5.887 85 -0.19(-3.17%)
Oct 24, 2017 6.120 6.150 6.080 6.080 4,506 -0.07(-1.14%)
Oct 23, 2017 6.032 6.160 6.020 6.150 8,775 +0.22(+3.71%)
Oct 20, 2017 6.170 6.170 5.810 5.930 4,694 -0.20(-3.26%)
Oct 19, 2017 6.110 6.200 6.000 6.130 15,850 -0.16(-2.51%)
Oct 18, 2017 6.100 6.288 6.100 6.288 529 +0.14(+2.25%)
Oct 17, 2017 6.250 6.380 6.100 6.150 14,577 -0.11(-1.76%)
Oct 16, 2017 6.388 6.388 6.100 6.260 4,922 -0.17(-2.58%)
Oct 13, 2017 6.160 6.540 6.160 6.426 4,279 +0.13(+2.00%)
Oct 12, 2017 6.200 6.590 6.200 6.300 1,318 +0.14(+2.25%)
Oct 10, 2017 6.162 6.162 6.162 275 -0.04(-0.62%)
Oct 09, 2017 6.100 6.200 6.100 6.200 1,551 -0.00(-0.02%)
Oct 06, 2017 6.201 6.201 6.201 6.201 182 -0.01(-0.14%)
Oct 05, 2017 6.210 6.210 6.210 6.210 186 -0.12(-1.90%)
Oct 04, 2017 6.120 6.330 6.081 6.330 6,567 +0.30(+4.98%)
Oct 03, 2017 6.440 6.715 6.010 6.030 3,181 -0.09(-1.47%)
Oct 02, 2017 6.130 6.160 6.120 6.120 1,038 -0.00(-0.04%)
Sep 29, 2017 6.480 6.880 6.122 6.122 1,405 +0.11(+1.87%)
Sep 28, 2017 6.200 6.400 5.750 6.010 6,707 -0.27(-4.30%)
Sep 27, 2017 6.500 6.553 6.280 6.280 9,509 -0.24(-3.68%)
Sep 26, 2017 6.580 6.850 6.387 6.520 6,062 -0.05(-0.76%)
Sep 22, 2017 6.570 201 +0.01(+0.15%)
Sep 21, 2017 6.710 6.710 6.560 6.560 2,124 +0.04(+0.61%)
Sep 19, 2017 6.520 34 -0.73(-10.07%)
Sep 18, 2017 6.800 7.250 6.640 7.250 5,510 +0.81(+12.58%)
Sep 15, 2017 6.900 6.990 6.440 6.440 2,339 -0.56(-8.00%)
Sep 14, 2017 6.809 7.000 6.809 7.000 753 +0.00(+0.00%)
Sep 13, 2017 6.910 7.000 6.810 7.000 1,034 +0.05(+0.72%)
Sep 12, 2017 7.180 7.180 6.850 6.950 6,544 -0.30(-4.14%)
Sep 11, 2017 6.850 7.250 6.720 7.250 10,791 +0.49(+7.25%)
Sep 08, 2017 6.760 6.900 6.560 6.760 8,384 -0.21(-3.01%)
Sep 07, 2017 7.420 7.435 7.000 6.970 11,229 -0.63(-8.29%)
Sep 06, 2017 7.164 7.600 7.082 7.600 9,999 +0.34(+4.68%)
Sep 05, 2017 7.680 7.680 7.090 7.260 5,642 -0.11(-1.49%)
Sep 01, 2017 7.300 7.300 7.370 4,373 +0.07(+0.96%)
Aug 31, 2017 7.430 7.430 7.300 7.300 5,867 -0.10(-1.35%)
Aug 30, 2017 7.222 7.410 7.180 7.400 10,488 +0.02(+0.27%)
Aug 29, 2017 7.340 7.490 7.153 7.380 19,057 +0.09(+1.23%)
Aug 28, 2017 7.479 7.480 7.124 7.290 12,066 -0.07(-0.95%)
Aug 25, 2017 7.200 7.450 7.166 7.360 5,054 -0.13(-1.74%)
Aug 24, 2017 7.480 7.490 7.480 7.490 362 +0.00(+0.00%)
Aug 23, 2017 7.463 7.500 7.463 7.490 4,019 -0.27(-3.48%)
Aug 22, 2017 7.750 7.799 7.740 7.760 664 -0.14(-1.77%)
Aug 21, 2017 7.890 7.900 7.890 7.900 268 -0.02(-0.25%)
Aug 18, 2017 7.900 7.920 7.900 7.920 434 +0.00(+0.00%)
Aug 17, 2017 7.121 7.920 7.120 7.920 3,225 +0.33(+4.35%)
Aug 16, 2017 7.559 7.980 7.020 7.590 8,632 -0.04(-0.52%)
Aug 15, 2017 7.410 7.630 7.204 7.630 8,528 +0.09(+1.19%)
Aug 14, 2017 7.720 7.720 7.300 7.540 7,000 -0.44(-5.51%)
Aug 11, 2017 7.450 7.980 7.190 7.980 10,612 +0.67(+9.16%)
Aug 10, 2017 7.162 7.578 7.150 7.310 3,497 -0.29(-3.81%)
Aug 09, 2017 7.670 7.750 7.540 7.600 3,130 -0.05(-0.65%)
Aug 08, 2017 7.490 7.650 7.269 7.650 5,753 +0.15(+2.00%)
Aug 07, 2017 7.180 7.500 7.180 7.500 10,620 +0.39(+5.49%)
Aug 04, 2017 7.100 7.150 6.440 7.110 9,611 +0.11(+1.57%)
Aug 03, 2017 6.400 7.000 6.400 7.000 36,166 +0.80(+12.90%)
Aug 02, 2017 6.350 6.820 6.200 6.200 12,186 -0.12(-1.90%)
Aug 01, 2017 6.380 6.390 6.240 6.320 2,693 -0.09(-1.40%)
Jul 31, 2017 6.713 6.713 6.270 6.410 10,118 +0.20(+3.22%)
Jul 28, 2017 6.210 6.210 6.210 6.210 141 -0.06(-1.02%)
Jul 27, 2017 6.220 6.274 5.970 6.274 4,566 +0.05(+0.87%)
Jul 26, 2017 6.220 6.220 6.220 6.220 297 +0.00(+0.00%)
Jul 25, 2017 6.065 6.600 6.065 6.220 4,206 +0.16(+2.64%)
Jul 24, 2017 6.510 6.510 6.060 6.060 6,924 -0.29(-4.57%)
Jul 21, 2017 6.460 6.460 6.250 6.350 2,764 +0.00(+0.00%)
Jul 20, 2017 6.705 6.705 6.350 6.350 7,272 -0.16(-2.46%)
Jul 19, 2017 6.490 6.650 6.280 6.510 16,641 +0.30(+4.83%)
Jul 18, 2017 6.370 6.770 6.210 6.210 3,762 -0.12(-1.90%)
Jul 17, 2017 6.550 6.660 6.330 6.330 2,157 -0.17(-2.66%)
Jul 14, 2017 6.500 6.503 6.490 6.503 521 -0.05(-0.83%)
Jul 13, 2017 6.647 6.647 6.558 6.558 1,670 -0.03(-0.49%)
Jul 12, 2017 6.518 6.590 6.135 6.590 4,025 +0.28(+4.44%)
Jul 11, 2017 6.540 6.540 6.310 6.310 9,195 -0.29(-4.44%)
Jul 10, 2017 6.440 6.603 6.440 6.603 1,440 -0.02(-0.25%)
Jul 07, 2017 6.530 6.620 6.500 6.620 2,287 -0.02(-0.30%)
Jul 05, 2017 6.640 47 +0.14(+2.15%)
Jul 03, 2017 6.750 6.750 6.500 6.500 3,003 -0.30(-4.41%)
Jun 30, 2017 6.460 6.800 6.200 6.800 14,568 +0.22(+3.34%)
Jun 29, 2017 6.370 6.580 6.280 6.580 5,019 +0.07(+1.08%)
Jun 28, 2017 6.440 6.630 6.440 6.510 1,693 +0.06(+0.93%)
Jun 27, 2017 6.140 6.450 6.140 6.450 1,480 +0.24(+3.86%)
Jun 26, 2017 6.520 6.520 6.029 6.210 3,179 -0.39(-5.91%)
Jun 23, 2017 6.165 6.760 6.165 6.600 11,267 +0.48(+7.84%)
Jun 22, 2017 6.140 6.150 5.970 6.120 2,601 +0.10(+1.66%)
Jun 21, 2017 5.950 6.110 5.950 6.020 7,536 +0.02(+0.33%)
Jun 20, 2017 5.910 6.050 5.880 6.000 9,877 +0.06(+1.01%)
Jun 19, 2017 5.730 6.150 5.730 5.940 24,661 +0.29(+5.13%)
Jun 16, 2017 6.030 6.030 5.650 5.650 16,195 -0.46(-7.53%)
Jun 15, 2017 6.000 6.162 5.794 6.110 5,626 +0.02(+0.33%)
Jun 14, 2017 6.395 6.395 5.760 6.090 48,437 -0.11(-1.77%)
Jun 13, 2017 6.110 6.380 6.054 6.200 20,186 +0.06(+0.98%)
Jun 12, 2017 5.950 6.280 5.720 6.140 16,609 +0.14(+2.33%)
Jun 09, 2017 6.050 6.170 6.000 6.000 3,748 -0.31(-4.91%)
Jun 08, 2017 5.990 6.340 5.783 6.310 6,203 +0.31(+5.17%)
Jun 07, 2017 6.050 6.400 5.950 6.000 33,932 +0.00(+0.00%)
Jun 06, 2017 6.300 6.500 5.645 6.000 66,310 -0.34(-5.36%)
Jun 05, 2017 6.960 6.960 6.010 6.340 37,064 -0.36(-5.37%)
Jun 02, 2017 6.947 7.000 6.306 6.700 52,310 -0.00(-0.00%)
Jun 01, 2017 6.510 7.080 6.413 6.700 59,132 +0.00(+0.00%)
May 31, 2017 7.000 7.080 6.700 6.700 53,371 -0.25(-3.60%)
May 30, 2017 6.850 7.000 6.700 6.950 21,527 +0.01(+0.14%)
May 26, 2017 7.430 7.430 6.760 6.940 16,997 -0.43(-5.83%)
May 25, 2017 6.850 7.370 6.730 7.370 17,399 +0.68(+10.16%)
May 24, 2017 7.050 7.400 6.650 6.690 33,782 -0.24(-3.46%)
May 23, 2017 7.250 7.250 6.610 6.930 24,973 -0.40(-5.40%)
May 22, 2017 7.030 7.864 7.030 7.325 4,178 +0.29(+4.06%)
May 19, 2017 7.150 7.300 6.990 7.040 24,111 +0.04(+0.57%)
May 18, 2017 7.240 7.380 6.673 7.000 29,657 -0.05(-0.71%)
May 17, 2017 7.440 7.800 7.050 7.050 34,802 -0.39(-5.24%)
May 16, 2017 7.730 7.950 7.298 7.440 30,274 -0.18(-2.36%)
May 15, 2017 7.560 8.308 7.560 7.620 16,062 -0.27(-3.42%)
May 12, 2017 7.880 8.700 7.380 7.890 13,892 -0.21(-2.53%)
May 11, 2017 8.080 8.430 8.010 8.095 18,986 +0.21(+2.60%)
May 10, 2017 8.000 8.350 7.580 7.890 32,137 -0.17(-2.11%)
May 09, 2017 8.200 8.650 8.060 8.060 42,558 -0.28(-3.36%)
May 08, 2017 8.350 8.350 7.840 8.340 31,736 +0.14(+1.71%)
May 05, 2017 8.450 8.594 8.090 8.200 34,448 -0.07(-0.85%)
May 04, 2017 8.550 8.649 7.736 8.270 26,516 -0.27(-3.16%)
May 03, 2017 8.090 8.540 7.851 8.540 18,634 +0.31(+3.77%)
May 02, 2017 8.040 8.595 8.040 8.230 23,931 +0.01(+0.12%)
May 01, 2017 7.970 8.310 7.750 8.220 18,431 +0.13(+1.61%)
Apr 28, 2017 8.020 8.090 7.950 8.090 5,085 -0.19(-2.29%)
Apr 27, 2017 8.020 8.280 8.020 8.280 3,665 +0.28(+3.50%)
Apr 26, 2017 8.050 8.235 8.000 8.000 11,219 -0.05(-0.62%)
Apr 25, 2017 7.700 8.270 7.700 8.050 12,899 +0.27(+3.47%)
Apr 24, 2017 7.440 8.332 7.423 7.780 55,500 +0.09(+1.17%)
Apr 21, 2017 7.060 7.889 7.020 7.690 35,261 +0.34(+4.63%)
Apr 20, 2017 7.280 7.440 7.202 7.350 15,016 +0.06(+0.82%)
Apr 19, 2017 7.250 7.470 7.181 7.290 14,910 +0.19(+2.68%)
Apr 18, 2017 7.150 7.190 7.090 7.100 9,897 -0.09(-1.25%)
Apr 17, 2017 7.290 7.350 7.140 7.190 10,172 -0.06(-0.83%)
Apr 13, 2017 7.330 7.540 7.150 7.250 38,696 -0.10(-1.36%)
Apr 12, 2017 7.910 8.120 7.230 7.350 39,909 -0.60(-7.55%)
Apr 11, 2017 8.310 8.515 7.950 7.950 35,903 -0.33(-3.99%)
Apr 10, 2017 8.670 8.725 8.280 8.280 25,780 -0.22(-2.59%)
Apr 07, 2017 8.410 8.850 8.360 8.500 75,275 +0.07(+0.83%)
Apr 06, 2017 8.330 8.700 8.232 8.430 36,283 +0.02(+0.24%)
Apr 05, 2017 8.380 8.750 8.250 8.410 53,935 +0.11(+1.33%)
Apr 04, 2017 8.410 8.560 8.150 8.300 33,196 -0.09(-1.07%)
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.