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 (%)
Jul 31, 2017 6.713 6.713 6.270 6.410 10,118 +0.20(+3.22%)
Jul 28, 2017 6.210 6.210 6.210 6.210 141 -0.06(-1.02%)
Jul 27, 2017 6.220 6.274 5.970 6.274 4,566 +0.05(+0.87%)
Jul 26, 2017 6.220 6.220 6.220 6.220 297 +0.00(+0.00%)
Jul 25, 2017 6.065 6.600 6.065 6.220 4,206 +0.16(+2.64%)
Jul 24, 2017 6.510 6.510 6.060 6.060 6,924 -0.29(-4.57%)
Jul 21, 2017 6.460 6.460 6.250 6.350 2,764 +0.00(+0.00%)
Jul 20, 2017 6.705 6.705 6.350 6.350 7,272 -0.16(-2.46%)
Jul 19, 2017 6.490 6.650 6.280 6.510 16,641 +0.30(+4.83%)
Jul 18, 2017 6.370 6.770 6.210 6.210 3,762 -0.12(-1.90%)
Jul 17, 2017 6.550 6.660 6.330 6.330 2,157 -0.17(-2.66%)
Jul 14, 2017 6.500 6.503 6.490 6.503 521 -0.05(-0.83%)
Jul 13, 2017 6.647 6.647 6.558 6.558 1,670 -0.03(-0.49%)
Jul 12, 2017 6.518 6.590 6.135 6.590 4,025 +0.28(+4.44%)
Jul 11, 2017 6.540 6.540 6.310 6.310 9,195 -0.29(-4.44%)
Jul 10, 2017 6.440 6.603 6.440 6.603 1,440 -0.02(-0.25%)
Jul 07, 2017 6.530 6.620 6.500 6.620 2,287 -0.02(-0.30%)
Jul 05, 2017 6.640 47 +0.14(+2.15%)
Jul 03, 2017 6.750 6.750 6.500 6.500 3,003 -0.30(-4.41%)
Jun 30, 2017 6.460 6.800 6.200 6.800 14,568 +0.22(+3.34%)
Jun 29, 2017 6.370 6.580 6.280 6.580 5,019 +0.07(+1.08%)
Jun 28, 2017 6.440 6.630 6.440 6.510 1,693 +0.06(+0.93%)
Jun 27, 2017 6.140 6.450 6.140 6.450 1,480 +0.24(+3.86%)
Jun 26, 2017 6.520 6.520 6.029 6.210 3,179 -0.39(-5.91%)
Jun 23, 2017 6.165 6.760 6.165 6.600 11,267 +0.48(+7.84%)
Jun 22, 2017 6.140 6.150 5.970 6.120 2,601 +0.10(+1.66%)
Jun 21, 2017 5.950 6.110 5.950 6.020 7,536 +0.02(+0.33%)
Jun 20, 2017 5.910 6.050 5.880 6.000 9,877 +0.06(+1.01%)
Jun 19, 2017 5.730 6.150 5.730 5.940 24,661 +0.29(+5.13%)
Jun 16, 2017 6.030 6.030 5.650 5.650 16,195 -0.46(-7.53%)
Jun 15, 2017 6.000 6.162 5.794 6.110 5,626 +0.02(+0.33%)
Jun 14, 2017 6.395 6.395 5.760 6.090 48,437 -0.11(-1.77%)
Jun 13, 2017 6.110 6.380 6.054 6.200 20,186 +0.06(+0.98%)
Jun 12, 2017 5.950 6.280 5.720 6.140 16,609 +0.14(+2.33%)
Jun 09, 2017 6.050 6.170 6.000 6.000 3,748 -0.31(-4.91%)
Jun 08, 2017 5.990 6.340 5.783 6.310 6,203 +0.31(+5.17%)
Jun 07, 2017 6.050 6.400 5.950 6.000 33,932 +0.00(+0.00%)
Jun 06, 2017 6.300 6.500 5.645 6.000 66,310 -0.34(-5.36%)
Jun 05, 2017 6.960 6.960 6.010 6.340 37,064 -0.36(-5.37%)
Jun 02, 2017 6.947 7.000 6.306 6.700 52,310 -0.00(-0.00%)
Jun 01, 2017 6.510 7.080 6.413 6.700 59,132 +0.00(+0.00%)
May 31, 2017 7.000 7.080 6.700 6.700 53,371 -0.25(-3.60%)
May 30, 2017 6.850 7.000 6.700 6.950 21,527 +0.01(+0.14%)
May 26, 2017 7.430 7.430 6.760 6.940 16,997 -0.43(-5.83%)
May 25, 2017 6.850 7.370 6.730 7.370 17,399 +0.68(+10.16%)
May 24, 2017 7.050 7.400 6.650 6.690 33,782 -0.24(-3.46%)
May 23, 2017 7.250 7.250 6.610 6.930 24,973 -0.40(-5.40%)
May 22, 2017 7.030 7.864 7.030 7.325 4,178 +0.29(+4.06%)
May 19, 2017 7.150 7.300 6.990 7.040 24,111 +0.04(+0.57%)
May 18, 2017 7.240 7.380 6.673 7.000 29,657 -0.05(-0.71%)
May 17, 2017 7.440 7.800 7.050 7.050 34,802 -0.39(-5.24%)
May 16, 2017 7.730 7.950 7.298 7.440 30,274 -0.18(-2.36%)
May 15, 2017 7.560 8.308 7.560 7.620 16,062 -0.27(-3.42%)
May 12, 2017 7.880 8.700 7.380 7.890 13,892 -0.21(-2.53%)
May 11, 2017 8.080 8.430 8.010 8.095 18,986 +0.21(+2.60%)
May 10, 2017 8.000 8.350 7.580 7.890 32,137 -0.17(-2.11%)
May 09, 2017 8.200 8.650 8.060 8.060 42,558 -0.28(-3.36%)
May 08, 2017 8.350 8.350 7.840 8.340 31,736 +0.14(+1.71%)
May 05, 2017 8.450 8.594 8.090 8.200 34,448 -0.07(-0.85%)
May 04, 2017 8.550 8.649 7.736 8.270 26,516 -0.27(-3.16%)
May 03, 2017 8.090 8.540 7.851 8.540 18,634 +0.31(+3.77%)
May 02, 2017 8.040 8.595 8.040 8.230 23,931 +0.01(+0.12%)
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.