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, 2018 4.170 4.170 4.050 4.110 6,786 -0.11(-2.61%)
May 30, 2018 4.400 4.500 4.100 4.220 19,765 -0.09(-2.09%)
May 29, 2018 4.250 4.440 4.150 4.310 3,614 +0.09(+2.13%)
May 25, 2018 4.220 4.220 4.220 0 +0.06(+1.44%)
May 24, 2018 4.270 4.360 4.060 4.160 5,556 -0.14(-3.26%)
May 23, 2018 4.272 4.337 4.160 4.300 12,681 -0.09(-2.05%)
May 22, 2018 4.580 4.580 4.321 4.390 10,408 -0.17(-3.73%)
May 21, 2018 4.900 4.900 4.501 4.560 21,457 -0.10(-2.15%)
May 18, 2018 4.870 4.889 4.660 4.660 11,903 -0.34(-6.80%)
May 17, 2018 5.150 5.210 4.800 5.000 8,466 -0.11(-2.24%)
May 16, 2018 5.080 5.115 4.800 5.115 7,516 +0.06(+1.28%)
May 15, 2018 5.820 5.820 5.050 5.050 22,523 -0.69(-12.02%)
May 14, 2018 4.890 6.489 4.860 5.740 121,741 +0.92(+19.09%)
May 11, 2018 4.775 5.089 4.775 4.820 1,935 +0.08(+1.69%)
May 10, 2018 4.700 5.150 4.620 4.740 19,863 -0.04(-0.84%)
May 09, 2018 4.740 4.780 4.485 4.780 14,838 -0.00(-0.04%)
May 08, 2018 4.880 4.906 4.740 4.782 12,449 -0.24(-4.74%)
May 07, 2018 4.747 5.020 4.692 5.020 14,973 +0.29(+6.18%)
May 04, 2018 4.728 4.728 4.728 4.728 164 -0.02(-0.35%)
May 03, 2018 4.675 4.994 4.675 4.744 610 +0.01(+0.25%)
May 02, 2018 4.400 4.846 4.340 4.733 2,633 -0.08(-1.62%)
May 01, 2018 4.705 4.811 4.700 4.811 2,464 +0.10(+2.13%)
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%)
Apr 02, 2018 6.640 7.050 5.800 6.160 106,998 -0.64(-9.46%)
Mar 29, 2018 6.804 6.804 6.804 0 +1.22(+21.93%)
Mar 28, 2018 5.752 5.752 5.250 5.580 3,774 -0.29(-4.94%)
Mar 27, 2018 5.620 6.100 5.620 5.870 14,080 +0.33(+5.96%)
Mar 26, 2018 5.550 5.550 5.300 5.540 4,888 -0.04(-0.72%)
Mar 23, 2018 5.550 5.680 5.550 5.580 20,850 -0.06(-1.06%)
Mar 22, 2018 5.510 5.750 5.460 5.640 1,386 -0.23(-3.92%)
Mar 21, 2018 5.722 5.981 5.250 5.870 17,827 +0.21(+3.71%)
Mar 20, 2018 5.860 6.070 5.510 5.660 8,866 -0.38(-6.29%)
Mar 19, 2018 5.500 6.090 5.450 6.040 17,523 +0.16(+2.72%)
Mar 16, 2018 5.990 6.360 5.550 5.880 9,328 -0.05(-0.84%)
Mar 15, 2018 5.728 6.360 5.538 5.930 36,930 -0.23(-3.73%)
Mar 14, 2018 5.820 7.200 5.530 6.160 60,369 +0.14(+2.33%)
Mar 13, 2018 6.990 7.198 5.901 6.020 32,021 -0.58(-8.75%)
Mar 12, 2018 5.335 7.450 5.304 6.597 95,843 +1.56(+30.90%)
Mar 09, 2018 4.940 5.116 4.685 5.040 1,859 -0.10(-1.95%)
Mar 08, 2018 5.350 5.350 5.047 5.140 4,300 -0.29(-5.34%)
Mar 07, 2018 5.250 5.430 28,078 -1.17(-17.73%)
Mar 06, 2018 6.590 6.890 6.280 6.600 8,657 +0.30(+4.76%)
Mar 05, 2018 6.470 6.470 6.300 6.300 404 -0.20(-3.08%)
Mar 02, 2018 6.575 6.575 6.500 6.500 433 +0.26(+4.17%)
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.