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 (%)
Jun 30, 2020 2.180 2.372 2.060 2.200 340,737 +0.01(+0.46%)
Jun 29, 2020 2.400 2.400 2.110 2.190 299,685 +0.02(+0.92%)
Jun 26, 2020 2.020 2.420 1.830 2.170 823,200 +0.10(+4.83%)
Jun 25, 2020 2.070 2.160 1.960 2.070 344,289 +0.04(+1.97%)
Jun 24, 2020 2.130 2.250 1.880 2.030 337,496 -0.12(-5.58%)
Jun 23, 2020 2.110 2.460 2.100 2.150 672,663 -0.16(-6.93%)
Jun 22, 2020 2.720 2.790 2.200 2.310 1,331,767 -0.84(-26.67%)
Jun 19, 2020 3.180 3.500 2.650 3.150 4,634,300 +0.37(+13.31%)
Jun 18, 2020 2.150 3.450 2.120 2.780 8,155,477 +0.39(+16.32%)
Jun 17, 2020 5.980 6.750 2.160 2.390 11,054,408 -2.11(-46.89%)
Jun 16, 2020 1.270 5.200 1.130 4.500 12,330,498 +3.25(+260.00%)
Jun 15, 2020 1.070 1.580 1.010 1.250 2,799,066 +0.17(+15.74%)
Jun 12, 2020 1.030 1.105 1.000 1.080 90,400 +0.05(+4.85%)
Jun 11, 2020 1.030 1.080 0.9500 1.030 219,180 +0.03(+3.00%)
Jun 10, 2020 1.220 1.220 0.9900 1.000 357,263 -0.21(-17.36%)
Jun 09, 2020 1.210 1.280 1.170 1.210 77,631 +0.01(+0.83%)
Jun 08, 2020 1.370 1.400 1.150 1.200 118,985 -0.17(-12.41%)
Jun 05, 2020 1.360 1.520 1.160 1.370 242,600 +0.01(+0.74%)
Jun 04, 2020 1.200 2.120 1.165 1.360 1,723,383 +0.16(+13.33%)
Jun 03, 2020 1.000 1.220 0.9975 1.200 192,855 +0.25(+26.32%)
Jun 02, 2020 1.040 1.060 0.9400 0.9500 89,561 -0.12(-11.21%)
Jun 01, 2020 1.110 1.110 1.020 1.070 49,828 -0.05(-4.46%)
May 29, 2020 1.080 1.120 1.050 1.120 37,000 +0.07(+6.67%)
May 28, 2020 1.170 1.170 1.050 1.050 43,091 -0.06(-5.41%)
May 27, 2020 1.120 1.159 1.080 1.110 21,323 +0.04(+3.74%)
May 26, 2020 1.450 1.450 1.020 1.070 108,252 -0.08(-6.96%)
May 22, 2020 1.350 1.420 1.130 1.150 69,400 -0.14(-10.85%)
May 21, 2020 1.390 1.470 1.210 1.290 59,166 -0.03(-2.64%)
May 20, 2020 1.460 1.550 1.290 1.325 36,783 -0.23(-14.52%)
May 19, 2020 1.550 1.660 1.530 1.550 17,215 +0.10(+6.90%)
May 18, 2020 1.450 1.500 1.410 1.450 35,616 +0.06(+4.32%)
May 15, 2020 1.420 1.420 1.390 1.390 11,400 +0.06(+4.51%)
May 14, 2020 1.200 1.330 1.170 1.330 7,175 +0.17(+14.66%)
May 13, 2020 1.150 1.196 1.080 1.160 13,350 -0.06(-4.53%)
May 12, 2020 1.440 1.440 1.130 1.215 10,753 -0.05(-4.33%)
May 11, 2020 1.330 1.380 1.250 1.270 11,971 -0.00(-0.39%)
May 08, 2020 1.320 1.370 1.170 1.275 37,400 +0.01(+0.87%)
May 07, 2020 1.260 1.360 1.210 1.264 22,692 +0.06(+5.33%)
May 06, 2020 1.150 1.390 1.130 1.200 34,286 +0.07(+6.19%)
May 05, 2020 1.120 1.220 1.080 1.130 8,924 +0.06(+5.61%)
May 04, 2020 1.200 1.220 1.070 1.070 13,213 -0.08(-6.96%)
May 01, 2020 1.160 1.160 1.060 1.150 3,000 +0.03(+3.02%)
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.