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 (%)
Mar 29, 2019 3.970 4.147 3.960 4.030 5,100 +0.00(+0.00%)
Mar 28, 2019 4.020 4.080 4.020 4.030 5,666 -0.05(-1.27%)
Mar 27, 2019 4.060 4.140 4.023 4.082 9,653 -0.02(-0.44%)
Mar 26, 2019 3.950 4.100 3.930 4.100 21,660 +0.27(+7.07%)
Mar 25, 2019 3.900 3.900 3.829 3.829 2,666 -0.10(-2.57%)
Mar 22, 2019 3.920 3.990 3.910 3.930 12,600 +0.04(+1.03%)
Mar 21, 2019 3.700 3.940 3.640 3.890 10,164 -0.06(-1.52%)
Mar 20, 2019 3.830 3.969 3.719 3.950 21,260 +0.23(+6.18%)
Mar 19, 2019 3.728 3.781 3.720 3.720 615 +0.25(+7.20%)
Mar 18, 2019 3.660 3.821 3.470 3.470 3,757 -0.27(-7.22%)
Mar 15, 2019 3.901 3.901 3.740 3.740 6,700 -0.15(-3.83%)
Mar 14, 2019 3.720 3.970 3.720 3.889 3,233 +0.18(+4.83%)
Mar 13, 2019 3.700 3.750 3.700 3.710 2,032 +0.18(+5.10%)
Mar 12, 2019 3.500 3.540 3.500 3.530 8,729 +0.03(+0.86%)
Mar 11, 2019 3.550 3.550 3.500 3.500 5,403 +0.03(+0.86%)
Mar 08, 2019 3.600 3.687 3.470 3.470 2,700 -0.22(-5.96%)
Mar 07, 2019 3.601 3.690 3.600 3.690 7,526 +0.07(+1.93%)
Mar 06, 2019 3.653 3.778 3.620 3.620 5,529 -0.01(-0.36%)
Mar 05, 2019 3.560 3.633 3.560 3.633 1,043 +0.02(+0.41%)
Mar 04, 2019 3.720 3.742 3.600 3.618 5,285 -0.08(-2.19%)
Mar 01, 2019 3.496 3.940 3.455 3.699 6,300 +0.27(+7.84%)
Feb 28, 2019 3.490 3.493 3.420 3.430 4,007 -0.08(-2.28%)
Feb 27, 2019 3.397 3.655 3.397 3.510 5,481 -0.22(-5.90%)
Feb 26, 2019 3.479 3.730 3.479 3.730 2,401 -0.03(-0.69%)
Feb 25, 2019 3.663 3.920 3.638 3.756 11,008 +0.24(+6.70%)
Feb 22, 2019 3.510 3.700 3.490 3.520 7,000 -0.10(-2.76%)
Feb 21, 2019 3.700 3.700 3.390 3.620 10,281 +0.03(+0.84%)
Feb 20, 2019 3.510 3.645 3.410 3.590 7,941 +0.17(+4.82%)
Feb 19, 2019 2.880 3.430 2.880 3.425 5,306 +0.53(+18.51%)
Feb 15, 2019 3.180 3.230 2.770 2.890 8,000 -0.11(-3.67%)
Feb 14, 2019 3.179 3.179 2.990 3.000 8,662 -0.10(-3.07%)
Feb 13, 2019 2.563 3.200 2.563 3.095 13,183 +0.20(+6.91%)
Feb 12, 2019 2.960 2.960 2.825 2.895 2,067 +0.10(+3.61%)
Feb 11, 2019 2.620 2.794 2.600 2.794 9,214 +0.26(+10.43%)
Feb 08, 2019 2.980 2.980 2.530 2.530 10,500 -0.15(-5.72%)
Feb 07, 2019 2.908 3.070 2.600 2.683 14,920 -0.18(-6.17%)
Feb 06, 2019 2.850 2.887 2.850 2.860 3,635 +0.02(+0.70%)
Feb 05, 2019 2.957 2.957 2.760 2.840 18,290 -0.03(-1.19%)
Feb 04, 2019 3.040 3.040 2.840 2.874 4,773 -0.16(-5.14%)
Feb 01, 2019 2.900 3.030 2.850 3.030 1,300 +0.18(+6.32%)
Jan 31, 2019 2.840 3.020 2.840 2.850 2,985 +0.05(+1.79%)
Jan 30, 2019 2.950 2.989 2.800 2.800 17,380 -0.15(-5.08%)
Jan 29, 2019 2.620 2.950 2.620 2.950 1,517 +0.01(+0.45%)
Jan 28, 2019 2.710 2.937 2.650 2.937 6,644 +0.23(+8.37%)
Jan 25, 2019 2.720 2.830 2.555 2.710 11,800 -0.16(-5.57%)
Jan 24, 2019 2.810 2.960 2.790 2.870 22,939 +0.07(+2.50%)
Jan 23, 2019 2.900 2.989 2.670 2.800 17,203 -0.13(-4.44%)
Jan 22, 2019 3.080 3.096 2.930 2.930 15,749 -0.25(-7.86%)
Jan 18, 2019 3.500 3.560 3.150 3.180 53,400 -0.27(-7.83%)
Jan 17, 2019 3.640 3.750 3.200 3.450 100,448 -0.01(-0.29%)
Jan 16, 2019 2.840 3.500 2.840 3.460 82,419 +0.66(+23.57%)
Jan 15, 2019 2.412 2.800 2.412 2.800 60,548 +0.32(+12.90%)
Jan 14, 2019 2.520 2.570 2.300 2.480 21,808 +0.06(+2.48%)
Jan 11, 2019 2.360 2.440 2.200 2.420 17,700 +0.06(+2.62%)
Jan 10, 2019 2.250 2.570 2.250 2.358 60,587 +0.11(+4.81%)
Jan 09, 2019 2.200 2.441 2.150 2.250 64,023 +0.03(+1.35%)
Jan 08, 2019 2.150 2.260 2.140 2.220 14,321 +0.08(+3.74%)
Jan 07, 2019 1.916 2.240 1.916 2.140 81,467 +0.18(+9.18%)
Jan 04, 2019 2.000 2.000 1.890 1.960 20,100 +0.04(+2.08%)
Jan 03, 2019 1.920 1.930 1.920 1.920 4,200 -0.04(-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.