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%)
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.