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 (%)
May 31, 2017 7.000 7.080 6.700 6.700 53,371 -0.25(-3.60%)
May 30, 2017 6.850 7.000 6.700 6.950 21,527 +0.01(+0.14%)
May 26, 2017 7.430 7.430 6.760 6.940 16,997 -0.43(-5.83%)
May 25, 2017 6.850 7.370 6.730 7.370 17,399 +0.68(+10.16%)
May 24, 2017 7.050 7.400 6.650 6.690 33,782 -0.24(-3.46%)
May 23, 2017 7.250 7.250 6.610 6.930 24,973 -0.40(-5.40%)
May 22, 2017 7.030 7.864 7.030 7.325 4,178 +0.29(+4.06%)
May 19, 2017 7.150 7.300 6.990 7.040 24,111 +0.04(+0.57%)
May 18, 2017 7.240 7.380 6.673 7.000 29,657 -0.05(-0.71%)
May 17, 2017 7.440 7.800 7.050 7.050 34,802 -0.39(-5.24%)
May 16, 2017 7.730 7.950 7.298 7.440 30,274 -0.18(-2.36%)
May 15, 2017 7.560 8.308 7.560 7.620 16,062 -0.27(-3.42%)
May 12, 2017 7.880 8.700 7.380 7.890 13,892 -0.21(-2.53%)
May 11, 2017 8.080 8.430 8.010 8.095 18,986 +0.21(+2.60%)
May 10, 2017 8.000 8.350 7.580 7.890 32,137 -0.17(-2.11%)
May 09, 2017 8.200 8.650 8.060 8.060 42,558 -0.28(-3.36%)
May 08, 2017 8.350 8.350 7.840 8.340 31,736 +0.14(+1.71%)
May 05, 2017 8.450 8.594 8.090 8.200 34,448 -0.07(-0.85%)
May 04, 2017 8.550 8.649 7.736 8.270 26,516 -0.27(-3.16%)
May 03, 2017 8.090 8.540 7.851 8.540 18,634 +0.31(+3.77%)
May 02, 2017 8.040 8.595 8.040 8.230 23,931 +0.01(+0.12%)
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.