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, 2020 1.980 2.120 1.970 2.040 1,234,288 +0.02(+0.99%)
Nov 27, 2020 2.010 2.040 1.940 2.020 189,100 +0.05(+2.54%)
Nov 25, 2020 2.160 2.180 1.960 1.970 410,400 -0.23(-10.45%)
Nov 24, 2020 2.000 2.220 1.920 2.200 917,944 +0.24(+12.24%)
Nov 23, 2020 1.950 1.970 1.900 1.960 343,713 +0.03(+1.55%)
Nov 20, 2020 1.880 2.000 1.800 1.930 579,400 +0.05(+2.66%)
Nov 19, 2020 1.910 1.960 1.860 1.880 104,548 -0.03(-1.57%)
Nov 18, 2020 1.920 1.940 1.860 1.910 131,943 +0.00(+0.01%)
Nov 17, 2020 1.940 1.980 1.860 1.910 236,533 -0.00(-0.01%)
Nov 16, 2020 1.950 2.020 1.900 1.910 196,172 -0.05(-2.55%)
Nov 13, 2020 2.010 2.080 1.910 1.960 511,300 -0.07(-3.45%)
Nov 12, 2020 2.100 2.190 1.970 2.030 342,582 -0.03(-1.46%)
Nov 11, 2020 2.000 2.120 1.910 2.060 332,937 +0.12(+6.19%)
Nov 10, 2020 1.870 2.150 1.870 1.940 271,000 +0.04(+2.11%)
Nov 09, 2020 1.910 1.955 1.810 1.900 351,330 -0.05(-2.56%)
Nov 06, 2020 1.930 2.060 1.930 1.950 213,200 +0.01(+0.52%)
Nov 05, 2020 1.890 1.970 1.880 1.940 133,123 +0.05(+2.65%)
Nov 04, 2020 1.860 1.990 1.840 1.890 258,905 +0.08(+4.42%)
Nov 03, 2020 1.860 2.060 1.780 1.810 657,171 +0.01(+0.56%)
Nov 02, 2020 1.800 1.850 1.750 1.800 115,628 +0.01(+0.56%)
Oct 30, 2020 1.900 1.900 1.750 1.790 277,000 -0.09(-4.79%)
Oct 29, 2020 1.880 2.020 1.850 1.880 505,197 -0.05(-2.59%)
Oct 28, 2020 2.000 2.050 1.890 1.930 859,171 -0.17(-8.10%)
Oct 27, 2020 2.240 2.240 2.050 2.100 612,704 -0.11(-4.98%)
Oct 26, 2020 2.210 2.350 2.150 2.210 515,333 +0.04(+1.84%)
Oct 23, 2020 2.200 2.360 2.120 2.170 522,400 -0.21(-8.82%)
Oct 22, 2020 2.070 2.550 2.030 2.380 2,812,173 +0.29(+13.88%)
Oct 21, 2020 2.260 2.260 2.050 2.090 591,797 -0.17(-7.52%)
Oct 20, 2020 2.030 2.350 2.000 2.260 1,298,572 +0.21(+10.24%)
Oct 19, 2020 2.160 2.160 1.960 2.050 644,030 -0.10(-4.65%)
Oct 16, 2020 2.120 2.200 1.980 2.150 1,117,000 -0.16(-6.93%)
Oct 15, 2020 1.850 2.400 1.820 2.310 2,531,042 +0.40(+20.94%)
Oct 14, 2020 1.750 2.050 1.750 1.910 833,353 +0.12(+6.70%)
Oct 13, 2020 1.760 1.860 1.740 1.790 303,700 +0.00(+0.00%)
Oct 12, 2020 1.800 1.810 1.750 1.790 88,206 +0.04(+2.29%)
Oct 09, 2020 1.790 1.870 1.750 1.750 160,500 -0.04(-2.23%)
Oct 08, 2020 1.850 1.925 1.780 1.790 546,959 +0.01(+0.56%)
Oct 07, 2020 1.730 1.830 1.670 1.780 645,322 +0.08(+4.71%)
Oct 06, 2020 1.750 1.760 1.680 1.700 114,753 +0.01(+0.59%)
Oct 05, 2020 1.700 1.800 1.680 1.690 147,540 -0.02(-1.17%)
Oct 02, 2020 1.620 1.770 1.620 1.710 159,100 +0.04(+2.40%)
Oct 01, 2020 1.710 1.770 1.610 1.670 173,827 -0.03(-1.76%)
Sep 30, 2020 1.740 1.810 1.700 1.700 200,192 -0.01(-0.58%)
Sep 29, 2020 1.790 1.820 1.700 1.710 268,698 -0.06(-3.39%)
Sep 28, 2020 1.690 1.900 1.690 1.770 295,348 -0.12(-6.35%)
Sep 25, 2020 1.740 2.020 1.640 1.890 368,000 +0.15(+8.62%)
Sep 24, 2020 1.700 1.780 1.550 1.740 250,731 -0.05(-2.79%)
Sep 23, 2020 1.960 1.960 1.710 1.790 348,488 -0.23(-11.39%)
Sep 22, 2020 1.800 2.020 1.750 2.020 1,356,984 +0.07(+3.59%)
Sep 21, 2020 2.400 2.790 1.830 1.950 27,840,250 -0.04(-2.01%)
Sep 18, 2020 1.730 2.400 1.670 1.990 2,577,600 +0.30(+17.75%)
Sep 17, 2020 1.580 1.690 1.580 1.690 62,939 +0.07(+4.32%)
Sep 16, 2020 1.640 1.670 1.600 1.620 30,466 +0.03(+1.89%)
Sep 15, 2020 1.660 1.700 1.570 1.590 44,043 -0.12(-7.02%)
Sep 14, 2020 1.580 1.730 1.580 1.710 63,705 +0.10(+6.21%)
Sep 11, 2020 1.680 1.680 1.560 1.610 93,000 -0.02(-1.23%)
Sep 10, 2020 1.690 1.690 1.610 1.630 95,523 -0.06(-3.55%)
Sep 09, 2020 1.590 1.690 1.550 1.690 194,883 +0.10(+6.29%)
Sep 08, 2020 1.590 1.730 1.520 1.590 113,718 -0.01(-0.63%)
Sep 04, 2020 1.660 1.660 1.560 1.600 104,200 -0.06(-3.61%)
Sep 03, 2020 1.820 1.820 1.580 1.660 129,224 -0.09(-5.14%)
Sep 02, 2020 1.710 1.830 1.700 1.750 153,574 -0.02(-1.13%)
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.