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 (%)
Jan 31, 2018 5.390 5.631 5.390 5.631 1,660 -0.24(-4.08%)
Jan 30, 2018 5.430 5.870 5.140 5.870 5,712 +0.34(+6.15%)
Jan 29, 2018 5.450 5.670 5.450 5.530 6,245 -0.14(-2.41%)
Jan 26, 2018 5.667 5.667 5.667 5.667 533 -0.03(-0.58%)
Jan 25, 2018 5.530 5.790 5.530 5.700 11,149 +0.44(+8.37%)
Jan 24, 2018 5.610 5.799 5.260 5.260 12,130 -0.34(-6.07%)
Jan 23, 2018 5.324 5.900 5.324 5.600 32,821 +0.19(+3.51%)
Jan 22, 2018 5.521 5.521 5.410 5.410 594 -0.01(-0.18%)
Jan 19, 2018 4.950 5.500 4.940 5.420 7,744 +0.79(+17.06%)
Jan 17, 2018 4.630 4.630 4.630 7 -0.28(-5.70%)
Jan 16, 2018 4.460 5.000 4.460 4.910 15,548 +0.30(+6.51%)
Jan 12, 2018 4.610 4.610 4.610 0 +0.29(+6.84%)
Jan 11, 2018 4.461 4.461 4.315 4.315 436 -0.17(-3.68%)
Jan 10, 2018 4.590 4.590 4.244 4.480 1,675 +0.03(+0.67%)
Jan 09, 2018 4.080 4.620 4.040 4.450 13,851 +0.35(+8.54%)
Jan 08, 2018 4.330 4.380 4.060 4.100 8,169 -0.09(-2.15%)
Jan 05, 2018 4.390 4.390 4.190 4.190 1,807 +0.19(+4.75%)
Jan 04, 2018 4.130 4.160 4.030 4.000 2,972 -0.17(-4.06%)
Jan 03, 2018 4.090 4.230 4.090 4.169 562 -0.01(-0.26%)
Jan 02, 2018 4.180 4.210 4.180 4.180 1,796 -0.03(-0.71%)
Dec 29, 2017 4.210 4.210 4.210 0 +0.18(+4.47%)
Dec 28, 2017 4.000 4.229 3.990 4.030 14,563 +0.17(+4.28%)
Dec 27, 2017 4.010 4.089 3.810 3.865 35,807 +0.05(+1.43%)
Dec 26, 2017 3.950 4.110 3.530 3.810 27,762 -0.26(-6.46%)
Dec 22, 2017 4.152 4.152 4.073 4.073 4,771 -0.06(-1.37%)
Dec 21, 2017 4.130 4.130 4.130 4.130 589 +0.06(+1.47%)
Dec 20, 2017 4.428 4.428 4.066 4.070 2,520 -0.32(-7.29%)
Dec 19, 2017 4.018 4.390 4.011 4.390 3,675 +0.38(+9.48%)
Dec 18, 2017 4.000 4.112 3.830 4.010 29,275 +0.02(+0.50%)
Dec 15, 2017 4.034 4.034 3.900 3.990 1,102 +0.13(+3.37%)
Dec 14, 2017 4.041 4.050 3.820 3.860 18,063 -0.12(-3.02%)
Dec 13, 2017 3.840 4.000 3.840 3.980 2,512 -0.04(-1.00%)
Dec 12, 2017 3.708 4.020 3.594 4.020 2,576 +0.26(+6.91%)
Dec 11, 2017 3.900 3.900 3.700 3.760 7,824 -0.18(-4.57%)
Dec 08, 2017 3.830 3.940 3.830 3.940 939 +0.03(+0.77%)
Dec 07, 2017 3.860 4.199 3.010 3.910 62,159 -0.23(-5.56%)
Dec 06, 2017 4.620 4.750 4.030 4.140 17,023 -0.56(-11.91%)
Dec 05, 2017 4.860 4.860 4.700 4.700 4,990 -0.30(-6.00%)
Dec 04, 2017 5.134 4.840 5.000 5,594 +0.08(+1.63%)
Dec 01, 2017 4.930 5.190 4.919 4.920 1,559 +0.12(+2.50%)
Nov 30, 2017 5.050 5.180 4.460 4.800 7,523 -0.30(-5.88%)
Nov 29, 2017 5.470 5.470 5.000 5.100 11,463 -0.07(-1.35%)
Nov 28, 2017 5.150 5.480 5.100 5.170 13,101 -0.39(-7.01%)
Nov 27, 2017 5.500 5.560 5.228 5.560 7,666 +0.06(+1.09%)
Nov 22, 2017 5.500 5.500 5.500 0 -0.02(-0.36%)
Nov 21, 2017 5.780 5.780 5.520 5.520 5,273 +0.00(+0.00%)
Nov 20, 2017 5.530 5.540 5.520 5.520 2,159 +0.00(+0.00%)
Nov 17, 2017 5.750 6.028 5.520 5.520 6,245 -0.15(-2.65%)
Nov 16, 2017 5.670 5.899 5.600 5.670 7,212 -0.08(-1.39%)
Nov 15, 2017 5.750 5.750 5.750 5.750 1,920 +0.00(+0.00%)
Nov 14, 2017 5.450 5.761 5.450 5.750 7,050 +0.19(+3.42%)
Nov 13, 2017 5.750 5.750 5.560 5.560 10,207 +0.11(+2.02%)
Nov 10, 2017 5.551 5.551 5.450 5.450 551 -0.55(-9.16%)
Nov 09, 2017 6.000 6.000 6.000 6.000 112 +0.47(+8.47%)
Nov 07, 2017 5.531 5.531 5.531 69 -0.06(-1.05%)
Nov 06, 2017 5.830 5.840 5.590 5.590 1,382 -0.26(-4.46%)
Nov 03, 2017 5.900 5.900 5.840 5.851 3,519 -0.01(-0.15%)
Nov 02, 2017 5.750 5.922 5.750 5.860 7,387 -0.05(-0.93%)
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.