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 (%)
Dec 31, 2018 1.970 2.010 1.820 1.950 22,100 -0.04(-2.01%)
Dec 28, 2018 1.860 1.990 1.830 1.990 35,400 +0.04(+2.05%)
Dec 27, 2018 1.820 2.020 1.820 1.950 13,469 +0.13(+7.14%)
Dec 26, 2018 1.880 1.980 1.800 1.820 27,224 -0.06(-3.19%)
Dec 24, 2018 2.080 2.080 1.880 1.880 32,900 -0.24(-11.32%)
Dec 21, 2018 2.070 2.120 1.800 2.120 27,700 +0.04(+1.92%)
Dec 20, 2018 2.010 2.090 1.910 2.080 32,380 +0.08(+4.00%)
Dec 19, 2018 2.030 2.250 1.850 2.000 49,140 -0.13(-6.10%)
Dec 18, 2018 2.210 2.210 2.060 2.130 51,968 -0.08(-3.62%)
Dec 17, 2018 2.110 2.249 2.080 2.210 94,276 +0.07(+3.27%)
Dec 14, 2018 2.000 2.210 2.000 2.140 6,900 +0.11(+5.42%)
Dec 13, 2018 2.300 2.300 1.920 2.030 85,181 -0.30(-12.88%)
Dec 12, 2018 2.063 2.350 2.063 2.330 42,204 +0.15(+6.88%)
Dec 11, 2018 2.100 2.180 2.070 2.180 34,873 +0.00(+0.00%)
Dec 10, 2018 2.090 2.321 2.090 2.180 75,964 +0.01(+0.46%)
Dec 07, 2018 2.450 2.770 2.140 2.170 1,774,800 +0.16(+8.01%)
Dec 06, 2018 2.110 2.110 1.890 2.009 74,206 -0.00(-0.04%)
Dec 04, 2018 2.100 2.150 1.970 2.010 100,400 -0.19(-8.64%)
Dec 03, 2018 2.300 2.300 2.167 2.200 58,839 -0.08(-3.51%)
Nov 30, 2018 2.590 2.730 2.220 2.280 70,500 -0.24(-9.52%)
Nov 29, 2018 2.650 2.740 2.520 2.520 25,043 -0.22(-8.03%)
Nov 28, 2018 2.600 2.740 2.570 2.740 9,297 +0.05(+1.76%)
Nov 27, 2018 2.850 2.918 2.590 2.692 10,690 -0.17(-5.86%)
Nov 26, 2018 2.657 2.966 2.630 2.860 7,341 +0.04(+1.42%)
Nov 23, 2018 2.620 2.820 2.620 2.820 4,800 +0.20(+7.63%)
Nov 21, 2018 2.620 2.620 2.620 0 -0.23(-8.07%)
Nov 20, 2018 2.804 2.960 2.804 2.850 1,848 -0.02(-0.70%)
Nov 19, 2018 2.790 3.017 2.790 2.870 4,397 +0.07(+2.50%)
Nov 16, 2018 2.880 2.880 2.780 2.800 3,200 -0.10(-3.31%)
Nov 15, 2018 2.720 2.960 2.713 2.896 2,628 +0.06(+1.96%)
Nov 14, 2018 2.812 2.890 2.812 2.840 1,260 -0.01(-0.39%)
Nov 13, 2018 3.013 3.013 2.851 2.851 7,469 -0.10(-3.36%)
Nov 12, 2018 2.905 3.100 2.905 2.950 7,287 -0.22(-6.94%)
Nov 09, 2018 3.196 3.205 3.095 3.170 5,900 +0.00(+0.00%)
Nov 08, 2018 3.930 4.080 3.150 3.170 94,035 -0.26(-7.65%)
Nov 07, 2018 3.750 3.750 3.400 3.433 8,959 -0.39(-10.14%)
Nov 06, 2018 3.650 3.920 3.650 3.820 1,222 +0.02(+0.53%)
Nov 05, 2018 4.250 4.250 3.800 3.800 4,881 -0.02(-0.52%)
Nov 02, 2018 3.750 3.820 3.750 3.820 1,600 +0.10(+2.69%)
Nov 01, 2018 3.869 3.869 3.720 3.720 1,305 -0.20(-5.07%)
Oct 31, 2018 4.240 4.240 3.900 3.919 5,803 +0.04(+1.00%)
Oct 30, 2018 3.980 3.980 3.805 3.880 2,347 +0.08(+2.11%)
Oct 29, 2018 3.800 3.800 3.800 3.800 289 +0.00(+0.00%)
Oct 26, 2018 3.790 3.940 3.550 3.800 3,300 -0.18(-4.52%)
Oct 25, 2018 3.960 4.000 3.629 3.980 768 +0.03(+0.72%)
Oct 24, 2018 4.460 4.460 3.320 3.952 12,081 -0.39(-8.95%)
Oct 23, 2018 4.375 4.375 4.340 4.340 444 +0.10(+2.36%)
Oct 22, 2018 4.240 4.240 4.240 4.240 442 -0.08(-1.85%)
Oct 19, 2018 4.170 4.350 4.170 4.320 1,200 +0.21(+5.11%)
Oct 18, 2018 4.350 4.535 4.110 4.110 12,416 -0.24(-5.52%)
Oct 17, 2018 4.350 4.710 4.350 4.350 9,859 +0.02(+0.46%)
Oct 16, 2018 4.100 4.330 4.100 4.330 238 +0.28(+6.91%)
Oct 15, 2018 4.170 4.280 4.050 4.050 2,311 -0.30(-6.90%)
Oct 12, 2018 4.320 4.350 4.230 4.350 1,300 -0.06(-1.36%)
Oct 11, 2018 4.301 4.410 4.210 4.410 3,244 +0.36(+8.89%)
Oct 10, 2018 4.205 4.305 4.050 4.050 1,184 -0.18(-4.26%)
Oct 09, 2018 4.389 4.389 4.230 4.230 2,365 +0.13(+3.17%)
Oct 08, 2018 4.150 4.150 4.100 4.100 2,115 -0.42(-9.29%)
Oct 05, 2018 4.250 4.520 4.110 4.520 4,100 +0.19(+4.46%)
Oct 04, 2018 4.400 4.420 4.300 4.327 2,477 -0.05(-1.16%)
Oct 03, 2018 4.400 4.510 4.140 4.378 6,399 +0.03(+0.63%)
Oct 02, 2018 4.200 4.405 4.200 4.350 3,111 +0.09(+2.11%)
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.