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 (%)
Aug 31, 2018 4.982 4.982 4.982 0 +0.03(+0.65%)
Aug 30, 2018 4.970 5.000 4.900 4.950 3,760 -0.05(-1.00%)
Aug 29, 2018 4.820 5.075 4.810 5.000 4,197 -0.16(-3.10%)
Aug 28, 2018 4.710 5.160 4.700 5.160 1,623 +0.16(+3.13%)
Aug 27, 2018 5.188 5.188 4.980 5.003 2,509 -0.19(-3.60%)
Aug 24, 2018 5.300 5.340 5.010 5.190 19,100 -0.05(-0.95%)
Aug 23, 2018 5.140 5.420 4.750 5.240 4,775 -0.03(-0.57%)
Aug 22, 2018 5.260 5.350 5.150 5.270 2,252 -0.11(-2.04%)
Aug 21, 2018 5.197 5.410 5.197 5.380 869 -0.06(-1.10%)
Aug 20, 2018 5.450 5.480 5.070 5.440 1,900 +0.19(+3.62%)
Aug 17, 2018 5.130 5.470 5.130 5.250 7,700 -0.14(-2.60%)
Aug 16, 2018 5.380 5.404 5.157 5.390 3,622 +0.17(+3.26%)
Aug 15, 2018 5.590 5.750 5.045 5.220 10,664 -0.37(-6.62%)
Aug 14, 2018 5.000 5.840 5.000 5.590 10,697 +0.60(+12.02%)
Aug 13, 2018 5.260 5.260 4.990 4.990 6,546 -0.30(-5.65%)
Aug 10, 2018 4.965 5.450 4.651 5.289 65,400 +0.55(+11.64%)
Aug 09, 2018 4.860 4.860 4.738 4.738 1,038 +0.24(+5.28%)
Aug 08, 2018 4.608 4.608 4.500 4.500 226 -0.24(-5.06%)
Aug 07, 2018 4.740 4.740 19 +0.00(+0.00%)
Aug 06, 2018 4.660 4.740 4.660 4.740 1,164 +0.17(+3.72%)
Aug 03, 2018 4.550 4.980 4.550 4.570 9,000 +0.13(+2.93%)
Aug 02, 2018 4.520 4.550 4.280 4.440 6,231 -0.12(-2.63%)
Aug 01, 2018 4.560 4.560 4.560 4.560 64 +0.00(+0.00%)
Jul 31, 2018 4.550 4.890 4.550 4.560 2,595 +0.01(+0.22%)
Jul 30, 2018 4.640 4.640 4.550 4.550 589 +0.20(+4.60%)
Jul 27, 2018 4.550 4.550 4.350 4.350 1,400 -0.52(-10.68%)
Jul 26, 2018 4.710 4.870 4.690 4.870 897 +0.25(+5.50%)
Jul 25, 2018 4.616 4.620 4.616 4.616 1,209 -0.03(-0.73%)
Jul 24, 2018 4.890 4.890 4.650 4.650 5,292 -0.24(-4.91%)
Jul 23, 2018 4.980 4.980 4.620 4.890 10,022 -0.06(-1.21%)
Jul 20, 2018 4.509 5.000 4.448 4.950 12,389 +0.16(+3.34%)
Jul 19, 2018 4.900 5.100 4.500 4.790 23,270 +0.21(+4.49%)
Jul 18, 2018 4.750 4.850 4.470 4.584 3,395 -0.12(-2.47%)
Jul 17, 2018 4.590 4.780 4.580 4.700 10,230 -0.05(-1.00%)
Jul 16, 2018 4.748 4.748 4.748 4.748 152 +0.10(+2.10%)
Jul 13, 2018 4.360 4.650 4.316 4.650 6,020 +0.27(+6.16%)
Jul 12, 2018 4.425 4.425 4.380 4.380 1,426 -0.20(-4.35%)
Jul 11, 2018 4.360 4.579 4.360 4.579 1,681 +0.16(+3.60%)
Jul 10, 2018 4.370 4.425 4.360 4.420 2,396 -0.13(-2.86%)
Jul 06, 2018 4.550 4.550 4.550 173 +0.06(+1.34%)
Jul 05, 2018 4.628 4.628 4.452 4.490 2,596 -0.17(-3.68%)
Jul 03, 2018 4.662 4.662 4.662 0 +0.06(+1.34%)
Jul 02, 2018 4.758 4.758 4.600 4.600 2,203 +0.16(+3.60%)
Jun 29, 2018 4.450 4.440 4.440 764 +0.00(+0.00%)
Jun 28, 2018 4.520 4.530 4.440 4.440 3,728 -0.09(-1.99%)
Jun 27, 2018 4.600 4.649 4.520 4.530 2,791 -0.12(-2.50%)
Jun 26, 2018 4.646 4.646 4.646 4.646 263 +0.14(+3.02%)
Jun 25, 2018 4.579 4.579 4.510 4.510 2,049 -0.03(-0.65%)
Jun 22, 2018 4.574 4.574 4.520 4.540 466 -0.06(-1.26%)
Jun 21, 2018 4.530 4.597 4.510 4.597 2,990 -0.09(-1.89%)
Jun 20, 2018 4.566 4.686 4.566 4.686 1,004 +0.14(+2.99%)
Jun 19, 2018 4.450 4.780 4.450 4.550 10,247 +0.10(+2.25%)
Jun 18, 2018 4.540 4.605 4.300 4.450 5,886 +0.10(+2.30%)
Jun 15, 2018 4.440 4.440 4.350 13,509 -0.09(-2.03%)
Jun 14, 2018 4.355 4.577 4.231 4.440 12,792 +0.19(+4.47%)
Jun 13, 2018 4.250 4.418 4.250 4.250 1,550 +0.00(+0.00%)
Jun 12, 2018 4.317 4.337 4.250 4.250 1,474 +0.05(+1.19%)
Jun 11, 2018 4.310 4.450 4.179 4.200 6,847 -0.10(-2.33%)
Jun 08, 2018 4.220 4.418 4.150 4.300 3,569 +0.08(+1.90%)
Jun 07, 2018 4.450 4.450 4.190 4.220 2,011 -0.01(-0.24%)
Jun 06, 2018 4.407 4.407 4.150 4.230 1,582 -0.10(-2.31%)
Jun 05, 2018 4.450 4.450 4.111 4.330 6,608 -0.20(-4.34%)
Jun 04, 2018 4.289 4.526 4.110 4.526 4,927 +0.46(+11.35%)
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.