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, 2020 1.160 1.160 1.080 1.116 13,221 -0.01(-1.24%)
Apr 29, 2020 1.190 1.220 1.100 1.130 34,178 -0.01(-0.50%)
Apr 28, 2020 1.100 1.160 1.040 1.136 7,796 +0.02(+1.43%)
Apr 27, 2020 1.130 1.130 1.050 1.120 46,763 +0.04(+3.72%)
Apr 24, 2020 1.135 1.150 1.060 1.080 19,900 -0.02(-1.84%)
Apr 23, 2020 1.150 1.170 1.040 1.100 26,493 -0.07(-5.98%)
Apr 22, 2020 1.100 1.170 1.080 1.170 8,029 +0.09(+8.33%)
Apr 21, 2020 1.160 1.160 1.050 1.080 3,476 -0.07(-6.09%)
Apr 20, 2020 1.200 1.220 1.000 1.150 18,777 -0.06(-4.96%)
Apr 17, 2020 1.280 1.332 0.9820 1.210 25,800 -0.01(-0.82%)
Apr 16, 2020 1.460 1.460 1.160 1.220 16,780 -0.24(-16.44%)
Apr 15, 2020 1.320 1.460 1.320 1.460 970 -0.02(-1.35%)
Apr 14, 2020 1.480 1.480 1.380 1.480 5,206 +0.05(+3.50%)
Apr 13, 2020 1.410 1.436 1.330 1.430 13,558 +0.08(+6.25%)
Apr 09, 2020 1.339 1.500 1.250 1.346 23,100 +0.03(+1.97%)
Apr 08, 2020 1.230 1.320 1.185 1.320 6,862 +0.12(+9.99%)
Apr 07, 2020 1.230 1.230 1.130 1.200 8,145 -0.01(-0.83%)
Apr 06, 2020 1.220 1.220 1.200 1.210 2,005 +0.04(+3.42%)
Apr 03, 2020 1.214 1.215 1.040 1.170 1,400 -0.10(-7.87%)
Apr 02, 2020 1.350 1.537 1.260 1.270 9,871 -0.31(-19.62%)
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.