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 29, 2019 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 27, 2019 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 26, 2019 2.632 2.735 2.632 2.700 1,046 +0.11(+4.21%)
Nov 25, 2019 2.501 2.591 2.501 2.591 382 -0.01(-0.35%)
Nov 22, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Nov 21, 2019 2.400 2.600 2.400 2.600 404 +0.03(+1.17%)
Nov 20, 2019 2.590 2.650 2.570 2.570 3,532 -0.05(-1.91%)
Nov 19, 2019 2.716 2.716 2.590 2.620 3,323 +0.01(+0.38%)
Nov 18, 2019 2.400 2.624 2.400 2.610 816 +0.14(+5.67%)
Nov 15, 2019 2.670 2.710 2.270 2.470 4,200 -0.28(-10.18%)
Nov 14, 2019 2.710 2.750 2.700 2.750 660 -0.01(-0.46%)
Nov 13, 2019 2.763 2.763 2.763 2.763 258 +0.10(+3.86%)
Nov 12, 2019 2.760 2.764 2.650 2.660 2,985 -0.12(-4.32%)
Nov 11, 2019 2.780 2.780 2.780 2.780 177 +0.00(+0.00%)
Nov 08, 2019 2.780 2.780 2.780 2.780 200 +0.03(+1.07%)
Nov 07, 2019 2.751 2.751 2.751 2.751 441 -0.07(-2.46%)
Nov 06, 2019 2.820 2.820 2.820 2.820 67 +0.00(+0.00%)
Nov 05, 2019 2.710 2.820 2.710 2.820 1,311 +0.12(+4.44%)
Nov 04, 2019 2.700 2.700 2.687 2.700 2,157 -0.05(-1.78%)
Nov 01, 2019 2.833 2.860 2.684 2.749 3,900 -0.10(-3.54%)
Oct 31, 2019 2.830 2.850 2.750 2.850 1,834 -0.15(-5.06%)
Oct 30, 2019 3.000 3.002 3.002 3.002 360 -0.15(-4.70%)
Oct 29, 2019 3.350 3.350 2.920 3.150 4,515 -0.15(-4.55%)
Oct 28, 2019 3.370 3.412 3.130 3.300 2,712 +0.09(+2.78%)
Oct 25, 2019 3.070 3.211 3.034 3.211 1,100 +0.18(+5.89%)
Oct 24, 2019 3.020 3.079 2.866 3.032 3,003 -0.03(-0.99%)
Oct 23, 2019 2.540 3.076 2.540 3.062 13,419 +0.46(+17.78%)
Oct 22, 2019 2.463 2.600 2.463 2.600 3,761 +0.00(+0.00%)
Oct 21, 2019 2.610 2.780 2.360 2.600 5,150 -0.28(-9.58%)
Oct 18, 2019 3.000 3.110 2.740 2.875 9,000 -0.66(-18.66%)
Oct 17, 2019 3.535 3.535 3.535 3.535 76 +0.00(+0.00%)
Oct 16, 2019 3.640 3.720 3.520 3.535 5,132 +0.06(+1.87%)
Oct 15, 2019 3.460 3.719 3.460 3.470 1,328 +0.01(+0.29%)
Oct 14, 2019 3.635 3.739 3.460 3.460 3,401 +0.06(+1.76%)
Oct 11, 2019 3.460 3.460 3.400 3.400 4,500 -0.12(-3.46%)
Oct 10, 2019 3.399 3.590 3.399 3.522 1,440 +0.10(+2.98%)
Oct 09, 2019 3.230 3.450 3.230 3.420 1,686 -0.23(-6.30%)
Oct 08, 2019 3.680 3.890 3.620 3.650 4,991 +0.26(+7.67%)
Oct 07, 2019 3.240 3.480 3.243 3.390 1,513 +0.35(+11.51%)
Oct 04, 2019 2.710 3.040 2.710 3.040 1,400 -0.04(-1.29%)
Oct 03, 2019 3.240 3.246 2.830 3.080 2,685 -0.31(-9.15%)
Oct 02, 2019 3.570 3.570 3.390 3.390 1,738 +0.04(+1.19%)
Oct 01, 2019 3.379 3.802 3.350 3.350 11,986 -0.01(-0.30%)
Sep 30, 2019 3.335 3.451 3.040 3.360 4,219 -0.11(-3.07%)
Sep 27, 2019 3.250 3.500 3.200 3.466 12,200 +0.28(+8.66%)
Sep 26, 2019 2.760 3.190 2.760 3.190 32,055 +0.43(+15.58%)
Sep 25, 2019 2.690 2.850 2.690 2.760 14,239 +0.19(+7.21%)
Sep 24, 2019 2.440 2.650 2.426 2.574 47,630 +0.12(+5.08%)
Sep 23, 2019 2.391 2.450 2.210 2.450 1,571 +0.12(+5.15%)
Sep 20, 2019 2.230 2.330 2.220 2.330 1,800 +0.05(+2.23%)
Sep 19, 2019 2.250 2.350 2.210 2.279 2,589 -0.06(-2.53%)
Sep 18, 2019 2.430 2.440 2.260 2.338 2,184 +0.04(+1.67%)
Sep 17, 2019 2.230 2.458 2.220 2.300 2,314 +0.08(+3.62%)
Sep 16, 2019 2.360 2.373 2.200 2.220 4,542 -0.11(-4.74%)
Sep 13, 2019 2.150 2.350 2.150 2.330 3,300 +0.05(+2.19%)
Sep 12, 2019 2.320 2.320 2.200 2.280 19,121 -0.01(-0.44%)
Sep 11, 2019 2.300 2.400 2.230 2.290 8,139 +0.06(+2.69%)
Sep 10, 2019 2.620 2.950 2.070 2.230 109,352 -0.39(-14.89%)
Sep 09, 2019 2.520 2.620 2.505 2.620 1,209 +0.25(+10.55%)
Sep 06, 2019 2.542 2.546 2.370 2.370 2,000 +0.03(+1.28%)
Sep 05, 2019 2.340 2.340 2.340 2.340 116 +0.00(+0.00%)
Sep 04, 2019 2.400 2.400 2.340 2.340 4,839 +0.00(+0.00%)
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.