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 (%)
Nov 30, 2016 9.760 10.44 9.760 10.42 5,607 +0.17(+1.66%)
Nov 29, 2016 10.29 12.00 9.080 10.25 23,347 +0.10(+0.99%)
Nov 28, 2016 9.150 10.88 9.150 10.15 18,646 +0.92(+9.97%)
Nov 25, 2016 8.280 9.230 8.280 9.230 4,559 +0.83(+9.88%)
Nov 23, 2016 8.400 8.400 8.400 0 +0.08(+0.96%)
Nov 22, 2016 7.945 8.725 7.945 8.320 11,952 +0.36(+4.52%)
Nov 21, 2016 7.380 8.000 7.310 7.960 5,865 +0.57(+7.71%)
Nov 18, 2016 7.360 7.390 7.195 7.390 2,596 +0.07(+0.96%)
Nov 17, 2016 7.190 7.320 7.166 7.320 5,239 +0.19(+2.66%)
Nov 16, 2016 7.363 7.363 7.130 7.130 9,630 -0.24(-3.26%)
Nov 15, 2016 7.510 7.510 7.130 7.370 6,103 +0.04(+0.55%)
Nov 14, 2016 7.120 7.410 6.780 7.330 9,222 -0.06(-0.81%)
Nov 11, 2016 7.090 7.420 6.820 7.390 7,344 +0.17(+2.35%)
Nov 10, 2016 7.190 7.480 7.100 7.220 3,417 -0.02(-0.27%)
Nov 09, 2016 6.320 8.120 6.150 7.240 23,655 +0.82(+12.77%)
Nov 08, 2016 6.300 6.420 6.300 6.420 248 -0.24(-3.61%)
Nov 07, 2016 6.000 6.660 5.939 6.660 4,166 +0.74(+12.51%)
Nov 04, 2016 6.430 6.450 5.920 5.920 2,439 -0.57(-8.78%)
Nov 03, 2016 6.450 6.600 6.450 6.490 1,891 -0.03(-0.46%)
Nov 02, 2016 6.480 6.520 6.450 6.520 433 +0.07(+1.09%)
Nov 01, 2016 6.650 7.000 6.450 6.450 4,160 -0.19(-2.85%)
Oct 28, 2016 6.639 4 +0.09(+1.36%)
Oct 27, 2016 6.550 6.550 6.550 6.550 110 -0.18(-2.67%)
Oct 26, 2016 6.460 6.730 6.460 6.730 485 +0.23(+3.54%)
Oct 25, 2016 6.452 6.500 6.450 6.500 929 +0.03(+0.46%)
Oct 24, 2016 6.460 6.470 6.460 6.470 407 -0.01(-0.15%)
Oct 21, 2016 6.510 6.600 6.480 6.480 802 +0.00(+0.00%)
Oct 20, 2016 6.440 6.480 6.440 6.480 428 -0.23(-3.43%)
Oct 19, 2016 6.865 6.865 6.700 6.710 5,607 -0.05(-0.74%)
Oct 18, 2016 6.850 6.860 6.760 6.760 2,963 -0.09(-1.32%)
Oct 17, 2016 6.810 6.900 6.810 6.850 2,515 +0.05(+0.74%)
Oct 14, 2016 6.520 7.000 6.520 6.800 15,453 +0.27(+4.13%)
Oct 13, 2016 6.530 6.530 6.530 6.530 350 -0.09(-1.36%)
Oct 12, 2016 6.600 6.684 6.550 6.620 11,488 +0.06(+0.91%)
Oct 11, 2016 6.530 6.600 6.530 6.560 3,030 +0.05(+0.77%)
Oct 10, 2016 6.510 6.510 6.510 6.510 167 -0.09(-1.36%)
Oct 07, 2016 6.790 6.810 6.520 6.600 4,772 -0.14(-2.08%)
Oct 05, 2016 6.530 6.740 6.740 6.740 3,100 +0.08(+1.20%)
Oct 04, 2016 6.720 6.750 6.660 6.660 1,244 -0.06(-0.89%)
Oct 03, 2016 6.940 6.940 6.610 6.720 9,543 -0.38(-5.34%)
Sep 30, 2016 6.810 7.099 6.810 7.099 6,015 +0.10(+1.41%)
Sep 29, 2016 7.250 7.280 6.700 7.000 15,646 -0.31(-4.24%)
Sep 28, 2016 6.940 7.330 6.820 7.310 11,152 +0.22(+3.10%)
Sep 27, 2016 7.420 7.420 7.090 7.090 6,842 -0.52(-6.83%)
Sep 26, 2016 7.500 7.610 7.230 7.610 7,914 +0.13(+1.74%)
Sep 23, 2016 7.290 7.790 7.230 7.480 26,007 +0.16(+2.19%)
Sep 22, 2016 7.420 7.420 6.750 7.320 31,985 -0.12(-1.61%)
Sep 21, 2016 7.300 7.890 7.300 7.440 1,757 +0.03(+0.40%)
Sep 20, 2016 7.730 7.730 7.270 7.410 3,535 -0.38(-4.88%)
Sep 19, 2016 7.470 7.790 7.410 7.790 6,692 +0.19(+2.50%)
Sep 16, 2016 7.340 7.600 7.305 7.600 8,885 +0.22(+2.95%)
Sep 15, 2016 7.190 7.420 7.190 7.382 4,766 +0.05(+0.71%)
Sep 14, 2016 7.270 7.455 7.051 7.330 7,146 +0.19(+2.66%)
Sep 13, 2016 7.120 7.410 7.020 7.140 3,577 -0.07(-0.97%)
Sep 12, 2016 7.250 7.441 6.750 7.210 10,714 -0.05(-0.69%)
Sep 09, 2016 6.540 7.410 6.420 7.260 16,117 +0.57(+8.52%)
Sep 08, 2016 6.650 6.870 6.450 6.690 6,110 +0.04(+0.60%)
Sep 07, 2016 7.000 7.130 6.650 6.650 3,541 -0.41(-5.81%)
Sep 06, 2016 7.280 7.280 6.750 7.060 8,517 -0.09(-1.26%)
Sep 02, 2016 7.050 7.150 7.150 7.150 4,700 +0.29(+4.23%)
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.