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 (%)
Jan 31, 2020 2.131 2.236 2.131 2.230 700 +0.00(+0.00%)
Jan 30, 2020 2.195 2.235 2.195 2.230 1,012 -0.06(-2.62%)
Jan 29, 2020 2.290 2.290 2.290 2.290 396 +0.04(+1.80%)
Jan 28, 2020 2.240 2.360 2.240 2.250 1,394 -0.07(-3.03%)
Jan 27, 2020 2.235 2.370 2.235 2.320 862 -0.08(-3.33%)
Jan 24, 2020 2.400 2.400 2.400 2.400 200 +0.01(+0.42%)
Jan 23, 2020 2.419 2.419 2.370 2.390 4,392 +0.03(+1.29%)
Jan 22, 2020 2.270 2.430 2.260 2.360 2,689 -0.08(-3.30%)
Jan 21, 2020 2.350 2.440 2.270 2.440 1,070 +0.01(+0.46%)
Jan 17, 2020 2.429 2.429 2.429 2.429 100 +0.00(+0.00%)
Jan 16, 2020 2.429 2.429 2.429 2.429 607 +0.01(+0.37%)
Jan 15, 2020 2.390 2.470 2.260 2.420 6,421 +0.15(+6.61%)
Jan 14, 2020 2.270 2.270 2.270 2.270 699 -0.09(-3.81%)
Jan 13, 2020 2.380 2.450 2.360 2.360 889 +0.00(+0.21%)
Jan 10, 2020 2.300 2.360 2.300 2.355 13,000 +0.07(+3.10%)
Jan 09, 2020 2.456 2.480 2.247 2.284 21,731 -0.09(-3.96%)
Jan 08, 2020 2.319 2.440 2.239 2.378 4,518 +0.04(+1.64%)
Jan 07, 2020 2.220 2.350 2.130 2.340 24,444 +0.18(+8.30%)
Jan 06, 2020 2.240 2.330 2.050 2.161 24,666 +0.00(+0.03%)
Jan 03, 2020 2.100 2.170 2.100 2.160 2,100 -0.07(-3.14%)
Jan 02, 2020 2.310 2.330 2.100 2.230 3,225 +0.03(+1.36%)
Dec 31, 2019 2.139 2.271 2.139 2.200 14,300 +0.00(+0.00%)
Dec 30, 2019 2.380 2.380 2.200 2.200 702 -0.04(-1.79%)
Dec 27, 2019 2.450 2.450 2.110 2.240 3,300 -0.20(-8.38%)
Dec 26, 2019 2.393 2.445 2.330 2.445 762 -0.10(-4.12%)
Dec 24, 2019 2.550 2.550 2.550 2.550 100 +0.13(+5.37%)
Dec 23, 2019 2.600 2.600 2.420 2.420 2,214 -0.16(-6.20%)
Dec 20, 2019 2.770 2.880 2.550 2.580 5,600 -0.15(-5.52%)
Dec 19, 2019 2.760 2.760 2.731 2.731 788 -0.02(-0.70%)
Dec 18, 2019 2.750 2.750 2.750 2.750 143 +0.00(+0.00%)
Dec 17, 2019 2.750 2.750 2.750 2.750 395 +0.00(+0.00%)
Dec 16, 2019 2.683 2.771 2.683 2.750 713 +0.21(+8.11%)
Dec 13, 2019 2.200 2.620 2.200 2.544 10,300 -0.12(-4.37%)
Dec 12, 2019 2.660 2.660 2.660 2.660 264 +0.00(+0.00%)
Dec 11, 2019 2.660 2.673 2.563 2.660 1,300 -0.03(-1.00%)
Dec 10, 2019 2.843 2.843 2.682 2.687 729 +0.05(+1.78%)
Dec 09, 2019 2.950 2.950 2.486 2.640 3,080 -0.17(-6.05%)
Dec 06, 2019 2.780 2.810 2.690 2.810 2,000 +0.03(+0.91%)
Dec 05, 2019 2.500 2.936 2.500 2.785 1,819 +0.30(+12.29%)
Dec 04, 2019 2.482 2.486 2.480 2.480 5,282 -0.01(-0.26%)
Dec 03, 2019 2.500 2.512 2.486 2.486 753 -0.14(-5.50%)
Dec 02, 2019 2.631 2.631 2.631 2.631 1,216 -0.07(-2.55%)
Nov 29, 2019 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 27, 2019 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 26, 2019 2.632 2.735 2.632 2.700 1,046 +0.11(+4.21%)
Nov 25, 2019 2.501 2.591 2.501 2.591 382 -0.01(-0.35%)
Nov 22, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Nov 21, 2019 2.400 2.600 2.400 2.600 404 +0.03(+1.17%)
Nov 20, 2019 2.590 2.650 2.570 2.570 3,532 -0.05(-1.91%)
Nov 19, 2019 2.716 2.716 2.590 2.620 3,323 +0.01(+0.38%)
Nov 18, 2019 2.400 2.624 2.400 2.610 816 +0.14(+5.67%)
Nov 15, 2019 2.670 2.710 2.270 2.470 4,200 -0.28(-10.18%)
Nov 14, 2019 2.710 2.750 2.700 2.750 660 -0.01(-0.46%)
Nov 13, 2019 2.763 2.763 2.763 2.763 258 +0.10(+3.86%)
Nov 12, 2019 2.760 2.764 2.650 2.660 2,985 -0.12(-4.32%)
Nov 11, 2019 2.780 2.780 2.780 2.780 177 +0.00(+0.00%)
Nov 08, 2019 2.780 2.780 2.780 2.780 200 +0.03(+1.07%)
Nov 07, 2019 2.751 2.751 2.751 2.751 441 -0.07(-2.46%)
Nov 06, 2019 2.820 2.820 2.820 2.820 67 +0.00(+0.00%)
Nov 05, 2019 2.710 2.820 2.710 2.820 1,311 +0.12(+4.44%)
Nov 04, 2019 2.700 2.700 2.687 2.700 2,157 -0.05(-1.78%)
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.