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 (%)
Dec 31, 2020 2.240 2.240 2.240 385,307 -0.18(-7.44%)
Dec 30, 2020 2.220 2.440 2.150 2.420 385,307 +0.18(+8.04%)
Dec 29, 2020 2.500 2.860 2.190 2.240 2,225,868 -0.16(-6.67%)
Dec 28, 2020 2.120 2.470 2.060 2.400 1,605,458 +0.25(+11.37%)
Dec 24, 2020 2.030 2.195 2.030 2.155 259,700 +0.10(+5.12%)
Dec 23, 2020 2.060 2.100 2.040 2.050 157,590 +0.02(+0.99%)
Dec 22, 2020 2.070 2.100 2.000 2.030 205,479 -0.03(-1.46%)
Dec 21, 2020 2.150 2.150 2.050 2.060 283,430 -0.11(-5.07%)
Dec 18, 2020 2.270 2.270 2.160 2.170 96,000 -0.06(-2.69%)
Dec 17, 2020 2.150 2.240 2.110 2.230 180,366 +0.04(+1.83%)
Dec 16, 2020 2.250 2.360 2.170 2.190 255,443 -0.09(-3.95%)
Dec 15, 2020 2.120 2.330 2.120 2.280 499,887 +0.16(+7.55%)
Dec 14, 2020 2.190 2.210 2.090 2.120 222,264 +0.00(+0.00%)
Dec 11, 2020 2.120 2.210 2.097 2.120 234,000 -0.01(-0.47%)
Dec 10, 2020 2.250 2.330 2.080 2.130 551,150 -0.27(-11.25%)
Dec 09, 2020 2.170 2.600 2.110 2.400 3,077,482 +0.25(+11.63%)
Dec 08, 2020 2.100 2.180 2.080 2.150 237,427 +0.05(+2.38%)
Dec 07, 2020 2.060 2.160 2.030 2.100 248,474 +0.06(+2.94%)
Dec 04, 2020 2.060 2.150 2.010 2.040 204,400 +0.00(+0.00%)
Dec 03, 2020 2.060 2.130 2.020 2.040 211,005 -0.05(-2.39%)
Dec 02, 2020 2.160 2.180 2.010 2.090 269,339 -0.12(-5.43%)
Dec 01, 2020 2.130 2.290 2.090 2.210 816,036 +0.17(+8.33%)
Nov 30, 2020 1.980 2.120 1.970 2.040 1,234,288 +0.02(+0.99%)
Nov 27, 2020 2.010 2.040 1.940 2.020 189,100 +0.05(+2.54%)
Nov 25, 2020 2.160 2.180 1.960 1.970 410,400 -0.23(-10.45%)
Nov 24, 2020 2.000 2.220 1.920 2.200 917,944 +0.24(+12.24%)
Nov 23, 2020 1.950 1.970 1.900 1.960 343,713 +0.03(+1.55%)
Nov 20, 2020 1.880 2.000 1.800 1.930 579,400 +0.05(+2.66%)
Nov 19, 2020 1.910 1.960 1.860 1.880 104,548 -0.03(-1.57%)
Nov 18, 2020 1.920 1.940 1.860 1.910 131,943 +0.00(+0.01%)
Nov 17, 2020 1.940 1.980 1.860 1.910 236,533 -0.00(-0.01%)
Nov 16, 2020 1.950 2.020 1.900 1.910 196,172 -0.05(-2.55%)
Nov 13, 2020 2.010 2.080 1.910 1.960 511,300 -0.07(-3.45%)
Nov 12, 2020 2.100 2.190 1.970 2.030 342,582 -0.03(-1.46%)
Nov 11, 2020 2.000 2.120 1.910 2.060 332,937 +0.12(+6.19%)
Nov 10, 2020 1.870 2.150 1.870 1.940 271,000 +0.04(+2.11%)
Nov 09, 2020 1.910 1.955 1.810 1.900 351,330 -0.05(-2.56%)
Nov 06, 2020 1.930 2.060 1.930 1.950 213,200 +0.01(+0.52%)
Nov 05, 2020 1.890 1.970 1.880 1.940 133,123 +0.05(+2.65%)
Nov 04, 2020 1.860 1.990 1.840 1.890 258,905 +0.08(+4.42%)
Nov 03, 2020 1.860 2.060 1.780 1.810 657,171 +0.01(+0.56%)
Nov 02, 2020 1.800 1.850 1.750 1.800 115,628 +0.01(+0.56%)
Oct 30, 2020 1.900 1.900 1.750 1.790 277,000 -0.09(-4.79%)
Oct 29, 2020 1.880 2.020 1.850 1.880 505,197 -0.05(-2.59%)
Oct 28, 2020 2.000 2.050 1.890 1.930 859,171 -0.17(-8.10%)
Oct 27, 2020 2.240 2.240 2.050 2.100 612,704 -0.11(-4.98%)
Oct 26, 2020 2.210 2.350 2.150 2.210 515,333 +0.04(+1.84%)
Oct 23, 2020 2.200 2.360 2.120 2.170 522,400 -0.21(-8.82%)
Oct 22, 2020 2.070 2.550 2.030 2.380 2,812,173 +0.29(+13.88%)
Oct 21, 2020 2.260 2.260 2.050 2.090 591,797 -0.17(-7.52%)
Oct 20, 2020 2.030 2.350 2.000 2.260 1,298,572 +0.21(+10.24%)
Oct 19, 2020 2.160 2.160 1.960 2.050 644,030 -0.10(-4.65%)
Oct 16, 2020 2.120 2.200 1.980 2.150 1,117,000 -0.16(-6.93%)
Oct 15, 2020 1.850 2.400 1.820 2.310 2,531,042 +0.40(+20.94%)
Oct 14, 2020 1.750 2.050 1.750 1.910 833,353 +0.12(+6.70%)
Oct 13, 2020 1.760 1.860 1.740 1.790 303,700 +0.00(+0.00%)
Oct 12, 2020 1.800 1.810 1.750 1.790 88,206 +0.04(+2.29%)
Oct 09, 2020 1.790 1.870 1.750 1.750 160,500 -0.04(-2.23%)
Oct 08, 2020 1.850 1.925 1.780 1.790 546,959 +0.01(+0.56%)
Oct 07, 2020 1.730 1.830 1.670 1.780 645,322 +0.08(+4.71%)
Oct 06, 2020 1.750 1.760 1.680 1.700 114,753 +0.01(+0.59%)
Oct 05, 2020 1.700 1.800 1.680 1.690 147,540 -0.02(-1.17%)
Oct 02, 2020 1.620 1.770 1.620 1.710 159,100 +0.04(+2.40%)
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.