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 (%)
Feb 26, 2021 3.880 4.000 3.550 3.620 247,800 -0.31(-7.89%)
Feb 25, 2021 4.000 4.590 3.860 3.930 1,064,040 -0.02(-0.51%)
Feb 24, 2021 3.930 4.250 3.850 3.950 730,868 +0.10(+2.60%)
Feb 23, 2021 4.190 4.200 3.360 3.850 882,739 -0.93(-19.46%)
Feb 22, 2021 4.760 5.240 4.620 4.780 1,344,204 -0.03(-0.62%)
Feb 19, 2021 5.400 5.400 4.810 4.810 903,100 -0.51(-9.59%)
Feb 18, 2021 5.560 5.940 5.130 5.320 1,956,692 -0.19(-3.45%)
Feb 17, 2021 5.870 6.340 5.330 5.510 1,675,805 -0.45(-7.55%)
Feb 16, 2021 6.000 6.180 5.770 5.960 1,766,891 +0.31(+5.49%)
Feb 12, 2021 5.110 6.000 5.100 5.650 2,931,400 +0.54(+10.57%)
Feb 11, 2021 4.960 5.700 4.590 5.110 2,193,420 +0.32(+6.68%)
Feb 10, 2021 4.850 5.300 4.030 4.790 3,079,838 +0.22(+4.81%)
Feb 09, 2021 4.370 4.820 4.260 4.570 1,173,775 +0.20(+4.58%)
Feb 08, 2021 4.390 4.550 4.320 4.370 312,157 +0.05(+1.16%)
Feb 05, 2021 4.600 4.740 4.210 4.320 838,600 -0.46(-9.62%)
Feb 04, 2021 4.710 5.130 4.330 4.780 932,827 -0.43(-8.25%)
Feb 03, 2021 4.940 5.340 4.670 5.210 2,029,295 -1.17(-18.34%)
Feb 02, 2021 4.120 7.160 4.120 6.380 15,516,618 +1.72(+36.91%)
Feb 01, 2021 4.720 5.140 3.910 4.660 1,795,993 +0.76(+19.49%)
Jan 29, 2021 4.310 4.540 3.800 3.900 2,326,100 -0.20(-4.88%)
Jan 28, 2021 3.670 6.370 3.670 4.100 3,775,754 -1.10(-21.15%)
Jan 27, 2021 3.300 5.200 3.200 5.200 3,428,007 +1.84(+54.76%)
Jan 26, 2021 3.260 3.380 3.000 3.360 556,001 +0.13(+4.02%)
Jan 25, 2021 2.940 3.280 2.910 3.230 722,768 +0.13(+4.19%)
Jan 22, 2021 2.630 3.430 2.630 3.100 2,678,100 +0.41(+15.24%)
Jan 21, 2021 2.700 2.990 2.550 2.690 1,478,751 -0.14(-4.95%)
Jan 20, 2021 2.470 4.400 2.470 2.830 13,928,067 +0.28(+10.98%)
Jan 19, 2021 2.400 2.580 2.400 2.550 286,866 +0.16(+6.69%)
Jan 15, 2021 2.600 2.600 2.390 2.390 239,300 -0.21(-8.08%)
Jan 14, 2021 2.470 2.610 2.470 2.600 378,104 +0.14(+5.69%)
Jan 13, 2021 2.400 2.470 2.390 2.460 124,876 +0.08(+3.36%)
Jan 12, 2021 2.350 2.440 2.320 2.380 198,646 +0.04(+1.71%)
Jan 11, 2021 2.340 2.440 2.310 2.340 185,578 -0.08(-3.31%)
Jan 08, 2021 2.490 2.490 2.360 2.420 152,900 -0.01(-0.41%)
Jan 07, 2021 2.350 2.450 2.310 2.430 187,094 +0.12(+5.19%)
Jan 06, 2021 2.280 2.380 2.280 2.310 289,456 +0.02(+0.87%)
Jan 05, 2021 2.330 2.380 2.240 2.290 287,285 -0.03(-1.29%)
Jan 04, 2021 2.250 2.370 2.220 2.320 222,407 +0.08(+3.57%)
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%)
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.