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, 2019 3.429 3.588 3.429 3.500 2,700 +0.05(+1.45%)
May 30, 2019 3.160 3.450 3.015 3.450 7,349 +0.00(+0.00%)
May 29, 2019 3.090 3.480 3.090 3.450 1,552 -0.05(-1.36%)
May 28, 2019 3.603 3.603 3.450 3.498 2,342 +0.21(+6.31%)
May 24, 2019 3.290 3.290 3.290 3.290 300 -0.10(-2.85%)
May 23, 2019 3.565 3.582 3.330 3.387 6,612 +0.04(+1.09%)
May 22, 2019 3.550 3.550 3.320 3.350 1,850 -0.17(-4.83%)
May 21, 2019 3.450 3.536 3.122 3.520 13,606 +0.27(+8.17%)
May 20, 2019 2.720 3.254 2.720 3.254 5,263 +0.36(+12.60%)
May 17, 2019 2.917 2.917 2.890 2.890 2,100 -0.09(-3.17%)
May 16, 2019 3.075 3.075 2.820 2.985 4,522 -0.09(-2.78%)
May 15, 2019 3.090 3.090 3.070 3.070 760 -0.06(-1.78%)
May 14, 2019 3.200 3.200 2.943 3.126 2,388 -0.37(-10.70%)
May 13, 2019 3.520 3.580 3.357 3.500 6,862 +0.14(+4.06%)
May 10, 2019 3.386 3.386 3.364 3.364 600 +0.21(+6.78%)
May 09, 2019 3.400 3.400 3.110 3.150 19,783 -0.20(-5.97%)
May 08, 2019 3.400 3.420 3.110 3.350 2,145 -0.05(-1.47%)
May 07, 2019 3.390 3.400 3.390 3.400 438 +0.00(+0.00%)
May 06, 2019 2.762 3.400 2.762 3.400 3,656 +0.31(+10.03%)
May 03, 2019 3.370 3.370 3.060 3.090 9,400 -0.23(-6.93%)
May 02, 2019 3.193 3.420 3.193 3.320 9,849 -0.05(-1.48%)
May 01, 2019 3.000 3.370 2.870 3.370 9,059 +0.37(+12.33%)
Apr 30, 2019 3.000 3.000 3.000 3.000 513 +0.03(+1.01%)
Apr 29, 2019 3.100 3.340 2.970 2.970 10,453 -0.13(-4.19%)
Apr 26, 2019 3.050 3.100 3.050 3.100 800 +0.00(+0.00%)
Apr 25, 2019 3.110 3.120 3.000 3.100 10,040 -0.06(-1.96%)
Apr 24, 2019 3.110 3.193 3.110 3.162 2,028 +0.02(+0.70%)
Apr 23, 2019 3.550 3.550 3.120 3.140 29,689 -0.41(-11.49%)
Apr 22, 2019 3.780 3.780 3.548 3.548 4,168 -0.25(-6.64%)
Apr 18, 2019 3.890 4.000 3.800 3.800 2,000 +0.19(+5.25%)
Apr 17, 2019 3.660 3.800 3.510 3.610 6,583 -0.25(-6.47%)
Apr 16, 2019 3.860 3.860 3.860 3.860 65 +0.00(+0.00%)
Apr 15, 2019 3.700 3.860 3.700 3.860 649 +0.16(+4.32%)
Apr 12, 2019 3.990 3.990 3.600 3.700 2,700 -0.21(-5.37%)
Apr 11, 2019 3.940 3.940 3.800 3.910 6,892 -0.07(-1.73%)
Apr 10, 2019 4.020 4.020 3.970 3.979 8,607 -0.02(-0.52%)
Apr 09, 2019 4.013 4.045 3.990 4.000 1,150 -0.06(-1.48%)
Apr 08, 2019 4.080 4.180 4.060 4.060 2,332 -0.05(-1.22%)
Apr 05, 2019 4.210 4.280 4.110 4.110 5,600 -0.06(-1.44%)
Apr 04, 2019 4.250 4.400 4.170 4.170 10,919 -0.05(-1.18%)
Apr 03, 2019 4.000 4.223 4.000 4.220 762 -0.01(-0.24%)
Apr 02, 2019 4.230 4.230 4.230 4.230 317 +0.03(+0.71%)
Apr 01, 2019 4.214 4.214 4.200 4.200 2,085 +0.17(+4.22%)
Mar 29, 2019 3.970 4.147 3.960 4.030 5,100 +0.00(+0.00%)
Mar 28, 2019 4.020 4.080 4.020 4.030 5,666 -0.05(-1.27%)
Mar 27, 2019 4.060 4.140 4.023 4.082 9,653 -0.02(-0.44%)
Mar 26, 2019 3.950 4.100 3.930 4.100 21,660 +0.27(+7.07%)
Mar 25, 2019 3.900 3.900 3.829 3.829 2,666 -0.10(-2.57%)
Mar 22, 2019 3.920 3.990 3.910 3.930 12,600 +0.04(+1.03%)
Mar 21, 2019 3.700 3.940 3.640 3.890 10,164 -0.06(-1.52%)
Mar 20, 2019 3.830 3.969 3.719 3.950 21,260 +0.23(+6.18%)
Mar 19, 2019 3.728 3.781 3.720 3.720 615 +0.25(+7.20%)
Mar 18, 2019 3.660 3.821 3.470 3.470 3,757 -0.27(-7.22%)
Mar 15, 2019 3.901 3.901 3.740 3.740 6,700 -0.15(-3.83%)
Mar 14, 2019 3.720 3.970 3.720 3.889 3,233 +0.18(+4.83%)
Mar 13, 2019 3.700 3.750 3.700 3.710 2,032 +0.18(+5.10%)
Mar 12, 2019 3.500 3.540 3.500 3.530 8,729 +0.03(+0.86%)
Mar 11, 2019 3.550 3.550 3.500 3.500 5,403 +0.03(+0.86%)
Mar 08, 2019 3.600 3.687 3.470 3.470 2,700 -0.22(-5.96%)
Mar 07, 2019 3.601 3.690 3.600 3.690 7,526 +0.07(+1.93%)
Mar 06, 2019 3.653 3.778 3.620 3.620 5,529 -0.01(-0.36%)
Mar 05, 2019 3.560 3.633 3.560 3.633 1,043 +0.02(+0.41%)
Mar 04, 2019 3.720 3.742 3.600 3.618 5,285 -0.08(-2.19%)
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.