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 (%)
Jun 28, 2019 3.980 3.980 3.790 3.790 2,600 +0.06(+1.61%)
Jun 27, 2019 3.570 3.780 3.570 3.730 2,084 +0.18(+5.07%)
Jun 26, 2019 3.930 3.990 3.260 3.550 7,283 +0.00(+0.00%)
Jun 25, 2019 3.860 3.860 3.540 3.550 1,629 +0.07(+2.01%)
Jun 24, 2019 3.460 3.500 3.250 3.480 4,283 +0.04(+1.16%)
Jun 21, 2019 3.490 3.490 3.250 3.440 4,300 +0.12(+3.61%)
Jun 20, 2019 3.390 3.407 3.155 3.320 1,098 -0.15(-4.23%)
Jun 19, 2019 3.333 3.480 3.330 3.466 13,832 +0.02(+0.48%)
Jun 18, 2019 3.473 3.473 3.170 3.450 1,927 +0.14(+4.23%)
Jun 17, 2019 3.370 3.470 3.240 3.310 10,286 -0.26(-7.28%)
Jun 14, 2019 3.428 3.575 3.420 3.570 10,600 +0.18(+5.16%)
Jun 13, 2019 3.420 3.437 3.167 3.395 2,407 -0.19(-5.18%)
Jun 12, 2019 3.500 3.580 3.400 3.580 1,151 -0.01(-0.28%)
Jun 11, 2019 3.540 3.590 3.286 3.590 8,188 +0.01(+0.28%)
Jun 10, 2019 3.580 3.580 3.580 3.580 74 +0.00(+0.00%)
Jun 07, 2019 3.540 3.580 3.490 3.580 2,300 +0.03(+0.85%)
Jun 06, 2019 3.440 3.550 3.420 3.550 1,337 +0.11(+3.16%)
Jun 05, 2019 3.390 3.500 3.390 3.441 1,792 +0.05(+1.52%)
Jun 04, 2019 3.470 3.550 3.330 3.390 13,327 -0.08(-2.31%)
Jun 03, 2019 3.420 3.600 3.250 3.470 11,096 -0.03(-0.86%)
May 31, 2019 3.429 3.588 3.429 3.500 2,700 +0.05(+1.45%)
May 30, 2019 3.160 3.450 3.015 3.450 7,349 +0.00(+0.00%)
May 29, 2019 3.090 3.480 3.090 3.450 1,552 -0.05(-1.36%)
May 28, 2019 3.603 3.603 3.450 3.498 2,342 +0.21(+6.31%)
May 24, 2019 3.290 3.290 3.290 3.290 300 -0.10(-2.85%)
May 23, 2019 3.565 3.582 3.330 3.387 6,612 +0.04(+1.09%)
May 22, 2019 3.550 3.550 3.320 3.350 1,850 -0.17(-4.83%)
May 21, 2019 3.450 3.536 3.122 3.520 13,606 +0.27(+8.17%)
May 20, 2019 2.720 3.254 2.720 3.254 5,263 +0.36(+12.60%)
May 17, 2019 2.917 2.917 2.890 2.890 2,100 -0.09(-3.17%)
May 16, 2019 3.075 3.075 2.820 2.985 4,522 -0.09(-2.78%)
May 15, 2019 3.090 3.090 3.070 3.070 760 -0.06(-1.78%)
May 14, 2019 3.200 3.200 2.943 3.126 2,388 -0.37(-10.70%)
May 13, 2019 3.520 3.580 3.357 3.500 6,862 +0.14(+4.06%)
May 10, 2019 3.386 3.386 3.364 3.364 600 +0.21(+6.78%)
May 09, 2019 3.400 3.400 3.110 3.150 19,783 -0.20(-5.97%)
May 08, 2019 3.400 3.420 3.110 3.350 2,145 -0.05(-1.47%)
May 07, 2019 3.390 3.400 3.390 3.400 438 +0.00(+0.00%)
May 06, 2019 2.762 3.400 2.762 3.400 3,656 +0.31(+10.03%)
May 03, 2019 3.370 3.370 3.060 3.090 9,400 -0.23(-6.93%)
May 02, 2019 3.193 3.420 3.193 3.320 9,849 -0.05(-1.48%)
May 01, 2019 3.000 3.370 2.870 3.370 9,059 +0.37(+12.33%)
Apr 30, 2019 3.000 3.000 3.000 3.000 513 +0.03(+1.01%)
Apr 29, 2019 3.100 3.340 2.970 2.970 10,453 -0.13(-4.19%)
Apr 26, 2019 3.050 3.100 3.050 3.100 800 +0.00(+0.00%)
Apr 25, 2019 3.110 3.120 3.000 3.100 10,040 -0.06(-1.96%)
Apr 24, 2019 3.110 3.193 3.110 3.162 2,028 +0.02(+0.70%)
Apr 23, 2019 3.550 3.550 3.120 3.140 29,689 -0.41(-11.49%)
Apr 22, 2019 3.780 3.780 3.548 3.548 4,168 -0.25(-6.64%)
Apr 18, 2019 3.890 4.000 3.800 3.800 2,000 +0.19(+5.25%)
Apr 17, 2019 3.660 3.800 3.510 3.610 6,583 -0.25(-6.47%)
Apr 16, 2019 3.860 3.860 3.860 3.860 65 +0.00(+0.00%)
Apr 15, 2019 3.700 3.860 3.700 3.860 649 +0.16(+4.32%)
Apr 12, 2019 3.990 3.990 3.600 3.700 2,700 -0.21(-5.37%)
Apr 11, 2019 3.940 3.940 3.800 3.910 6,892 -0.07(-1.73%)
Apr 10, 2019 4.020 4.020 3.970 3.979 8,607 -0.02(-0.52%)
Apr 09, 2019 4.013 4.045 3.990 4.000 1,150 -0.06(-1.48%)
Apr 08, 2019 4.080 4.180 4.060 4.060 2,332 -0.05(-1.22%)
Apr 05, 2019 4.210 4.280 4.110 4.110 5,600 -0.06(-1.44%)
Apr 04, 2019 4.250 4.400 4.170 4.170 10,919 -0.05(-1.18%)
Apr 03, 2019 4.000 4.223 4.000 4.220 762 -0.01(-0.24%)
Apr 02, 2019 4.230 4.230 4.230 4.230 317 +0.03(+0.71%)
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.