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 (%)
Apr 30, 2018 4.900 4.900 4.010 4.710 6,990 -0.08(-1.67%)
Apr 27, 2018 5.100 5.125 4.550 4.790 10,039 -0.33(-6.45%)
Apr 26, 2018 5.240 5.240 5.100 5.120 1,276 -0.08(-1.54%)
Apr 25, 2018 5.170 5.260 5.010 5.200 6,528 +0.07(+1.31%)
Apr 24, 2018 5.050 5.218 5.050 5.133 5,057 +0.14(+2.87%)
Apr 23, 2018 5.050 5.103 4.589 4.990 15,631 +0.00(+0.00%)
Apr 20, 2018 5.570 5.570 4.800 4.990 22,342 -0.75(-13.07%)
Apr 19, 2018 5.720 5.740 5.527 5.740 1,647 +0.09(+1.68%)
Apr 18, 2018 5.609 5.740 5.309 5.645 7,330 -0.02(-0.34%)
Apr 17, 2018 5.659 5.664 5.523 5.664 567 +0.10(+1.86%)
Apr 16, 2018 5.400 5.650 5.400 5.561 7,906 +0.18(+3.36%)
Apr 13, 2018 5.207 5.400 5.175 5.380 13,300 +0.21(+4.06%)
Apr 12, 2018 5.210 5.326 4.976 5.170 9,104 -0.07(-1.34%)
Apr 11, 2018 5.140 5.320 5.140 5.240 12,061 -0.35(-6.26%)
Apr 10, 2018 5.270 5.590 5.200 5.590 4,720 +0.23(+4.37%)
Apr 09, 2018 5.275 5.519 5.230 5.356 3,371 -0.24(-4.36%)
Apr 06, 2018 5.820 5.911 5.111 5.600 44,131 -0.10(-1.75%)
Apr 05, 2018 6.240 6.240 5.600 5.700 12,405 -0.34(-5.63%)
Apr 04, 2018 6.150 5.430 6.040 13,979 +0.16(+2.72%)
Apr 03, 2018 6.280 6.410 5.800 5.880 17,207 -0.28(-4.55%)
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.