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 (%)
Jul 29, 2016 6.720 6.720 6.400 6.500 5,773 -0.03(-0.38%)
Jul 28, 2016 6.610 6.720 6.525 6.525 2,945 -0.01(-0.23%)
Jul 27, 2016 6.830 6.960 6.540 6.540 13,010 -0.35(-5.08%)
Jul 26, 2016 6.040 6.890 6.040 6.890 37,790 +0.89(+14.83%)
Jul 25, 2016 5.930 6.420 5.930 6.000 42,175 +0.08(+1.35%)
Jul 22, 2016 5.940 5.999 5.900 5.920 9,540 +0.02(+0.34%)
Jul 21, 2016 5.630 6.000 5.630 5.900 16,431 +0.33(+5.92%)
Jul 20, 2016 5.880 5.880 5.570 5.570 7,700 -0.21(-3.63%)
Jul 19, 2016 5.690 5.960 5.690 5.780 6,065 +0.09(+1.58%)
Jul 18, 2016 6.110 6.110 5.690 5.690 6,645 -0.51(-8.23%)
Jul 15, 2016 6.210 6.220 6.100 6.200 2,257 -0.10(-1.59%)
Jul 14, 2016 6.350 6.500 6.150 6.300 6,564 -0.05(-0.79%)
Jul 13, 2016 6.550 6.660 6.350 6.350 2,666 -0.20(-3.05%)
Jul 12, 2016 6.710 6.930 6.550 6.550 5,191 -0.22(-3.25%)
Jul 11, 2016 6.860 7.200 6.770 6.770 18,767 -0.18(-2.59%)
Jul 08, 2016 7.064 7.340 6.950 6.950 13,676 +0.14(+2.06%)
Jul 07, 2016 6.800 7.090 6.800 6.810 8,210 -0.04(-0.58%)
Jul 06, 2016 7.380 7.780 6.850 6.850 12,811 -0.87(-11.27%)
Jul 05, 2016 8.350 8.850 7.720 7.720 44,252 -0.59(-7.10%)
Jul 01, 2016 8.900 8.310 8.310 8.310 86,800 -0.29(-3.37%)
Jun 30, 2016 8.390 8.950 8.390 8.600 41,661 +0.25(+2.99%)
Jun 29, 2016 9.000 9.370 8.350 8.350 45,507 -0.66(-7.33%)
Jun 28, 2016 9.950 9.950 8.820 9.010 31,392 -0.40(-4.25%)
Jun 27, 2016 8.750 9.490 8.010 9.410 62,757 +0.80(+9.29%)
Jun 24, 2016 8.620 9.060 8.247 8.610 65,768 -0.27(-3.04%)
Jun 23, 2016 9.120 9.390 8.110 8.880 133,019 -0.73(-7.60%)
Jun 22, 2016 9.110 10.03 9.110 9.610 144,283 -0.62(-6.06%)
Jun 21, 2016 10.27 11.85 9.310 10.23 284,742 +0.25(+2.51%)
Jun 20, 2016 6.180 10.69 6.060 9.980 451,843 +5.09(+104.09%)
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.