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, 2019 3.335 3.451 3.040 3.360 4,219 -0.11(-3.07%)
Sep 27, 2019 3.250 3.500 3.200 3.466 12,200 +0.28(+8.66%)
Sep 26, 2019 2.760 3.190 2.760 3.190 32,055 +0.43(+15.58%)
Sep 25, 2019 2.690 2.850 2.690 2.760 14,239 +0.19(+7.21%)
Sep 24, 2019 2.440 2.650 2.426 2.574 47,630 +0.12(+5.08%)
Sep 23, 2019 2.391 2.450 2.210 2.450 1,571 +0.12(+5.15%)
Sep 20, 2019 2.230 2.330 2.220 2.330 1,800 +0.05(+2.23%)
Sep 19, 2019 2.250 2.350 2.210 2.279 2,589 -0.06(-2.53%)
Sep 18, 2019 2.430 2.440 2.260 2.338 2,184 +0.04(+1.67%)
Sep 17, 2019 2.230 2.458 2.220 2.300 2,314 +0.08(+3.62%)
Sep 16, 2019 2.360 2.373 2.200 2.220 4,542 -0.11(-4.74%)
Sep 13, 2019 2.150 2.350 2.150 2.330 3,300 +0.05(+2.19%)
Sep 12, 2019 2.320 2.320 2.200 2.280 19,121 -0.01(-0.44%)
Sep 11, 2019 2.300 2.400 2.230 2.290 8,139 +0.06(+2.69%)
Sep 10, 2019 2.620 2.950 2.070 2.230 109,352 -0.39(-14.89%)
Sep 09, 2019 2.520 2.620 2.505 2.620 1,209 +0.25(+10.55%)
Sep 06, 2019 2.542 2.546 2.370 2.370 2,000 +0.03(+1.28%)
Sep 05, 2019 2.340 2.340 2.340 2.340 116 +0.00(+0.00%)
Sep 04, 2019 2.400 2.400 2.340 2.340 4,839 +0.00(+0.00%)
Sep 03, 2019 2.220 2.392 2.217 2.340 4,707 -0.09(-3.58%)
Aug 30, 2019 2.650 2.650 2.427 2.427 1,400 -0.06(-2.53%)
Aug 29, 2019 2.700 2.700 2.490 2.490 6,076 -0.13(-4.96%)
Aug 28, 2019 2.540 2.620 2.540 2.620 968 +0.01(+0.38%)
Aug 27, 2019 2.700 2.700 2.610 2.610 509 -0.14(-5.09%)
Aug 26, 2019 2.840 2.840 2.750 2.750 1,107 -0.05(-1.79%)
Aug 23, 2019 2.950 2.950 2.750 2.800 1,300 -0.16(-5.41%)
Aug 22, 2019 2.980 2.980 2.960 2.960 212 -0.02(-0.54%)
Aug 21, 2019 2.976 2.976 2.976 2.976 248 +0.10(+3.33%)
Aug 20, 2019 2.900 2.900 2.880 2.880 535 +0.11(+3.97%)
Aug 19, 2019 2.770 2.770 2.770 2.770 226 -0.22(-7.36%)
Aug 16, 2019 2.950 3.030 2.900 2.990 500 -0.12(-3.84%)
Aug 15, 2019 3.110 3.110 41 +0.00(+0.00%)
Aug 14, 2019 3.140 3.140 3.110 3.110 274 +0.01(+0.31%)
Aug 13, 2019 2.900 3.230 2.700 3.100 6,955 +0.09(+2.99%)
Aug 12, 2019 3.080 3.200 3.000 3.010 5,568 -0.40(-11.73%)
Aug 09, 2019 3.310 3.410 3.310 3.410 200 -0.02(-0.58%)
Aug 08, 2019 3.430 3.430 3.430 3.430 39 +0.00(+0.00%)
Aug 07, 2019 3.090 3.430 3.090 3.430 570 +0.18(+5.54%)
Aug 06, 2019 3.300 3.300 3.115 3.250 832 -0.19(-5.52%)
Aug 05, 2019 3.220 3.530 3.220 3.440 1,960 +0.11(+3.30%)
Aug 02, 2019 3.310 3.340 3.310 3.330 800 +0.10(+3.10%)
Aug 01, 2019 3.350 3.350 3.187 3.230 3,123 -0.12(-3.58%)
Jul 31, 2019 3.460 3.470 3.350 3.350 4,161 -0.01(-0.30%)
Jul 30, 2019 3.160 3.410 3.068 3.360 10,491 +0.28(+9.09%)
Jul 29, 2019 3.130 3.130 3.064 3.080 10,496 +0.08(+2.67%)
Jul 26, 2019 3.010 3.025 3.000 3.000 2,600 -0.09(-2.91%)
Jul 25, 2019 3.010 3.090 3.006 3.090 5,454 +0.00(+0.00%)
Jul 24, 2019 3.160 3.190 3.090 3.090 835 -0.16(-4.92%)
Jul 23, 2019 3.250 3.250 3.250 3.250 205 +0.02(+0.66%)
Jul 22, 2019 3.229 3.229 3.229 3.229 635 +0.04(+1.39%)
Jul 19, 2019 3.100 3.184 3.100 3.184 1,700 -0.03(-0.98%)
Jul 18, 2019 3.130 3.216 3.130 3.216 445 +0.19(+6.14%)
Jul 17, 2019 3.480 3.480 3.030 3.030 11,799 -0.43(-12.43%)
Jul 16, 2019 3.300 3.460 3.300 3.460 279 +0.14(+4.22%)
Jul 15, 2019 3.650 3.650 3.320 3.320 1,726 -0.21(-5.95%)
Jul 12, 2019 3.645 3.645 3.466 3.530 10,100 -0.18(-4.85%)
Jul 11, 2019 3.760 3.760 3.680 3.710 1,097 +0.04(+1.09%)
Jul 10, 2019 3.040 3.800 3.040 3.670 5,702 -0.11(-2.91%)
Jul 09, 2019 3.640 3.790 3.590 3.780 3,391 -0.04(-1.05%)
Jul 08, 2019 3.820 3.820 3.600 3.820 6,369 +0.00(+0.00%)
Jul 05, 2019 3.850 3.850 3.400 3.820 6,400 +0.15(+3.98%)
Jul 03, 2019 3.830 3.870 3.380 3.674 8,700 -0.11(-2.96%)
Jul 02, 2019 3.770 3.790 3.720 3.786 1,844 +0.08(+2.04%)
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.