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 (%)
Sep 29, 2017 6.480 6.880 6.122 6.122 1,405 +0.11(+1.87%)
Sep 28, 2017 6.200 6.400 5.750 6.010 6,707 -0.27(-4.30%)
Sep 27, 2017 6.500 6.553 6.280 6.280 9,509 -0.24(-3.68%)
Sep 26, 2017 6.580 6.850 6.387 6.520 6,062 -0.05(-0.76%)
Sep 22, 2017 6.570 201 +0.01(+0.15%)
Sep 21, 2017 6.710 6.710 6.560 6.560 2,124 +0.04(+0.61%)
Sep 19, 2017 6.520 34 -0.73(-10.07%)
Sep 18, 2017 6.800 7.250 6.640 7.250 5,510 +0.81(+12.58%)
Sep 15, 2017 6.900 6.990 6.440 6.440 2,339 -0.56(-8.00%)
Sep 14, 2017 6.809 7.000 6.809 7.000 753 +0.00(+0.00%)
Sep 13, 2017 6.910 7.000 6.810 7.000 1,034 +0.05(+0.72%)
Sep 12, 2017 7.180 7.180 6.850 6.950 6,544 -0.30(-4.14%)
Sep 11, 2017 6.850 7.250 6.720 7.250 10,791 +0.49(+7.25%)
Sep 08, 2017 6.760 6.900 6.560 6.760 8,384 -0.21(-3.01%)
Sep 07, 2017 7.420 7.435 7.000 6.970 11,229 -0.63(-8.29%)
Sep 06, 2017 7.164 7.600 7.082 7.600 9,999 +0.34(+4.68%)
Sep 05, 2017 7.680 7.680 7.090 7.260 5,642 -0.11(-1.49%)
Sep 01, 2017 7.300 7.300 7.370 4,373 +0.07(+0.96%)
Aug 31, 2017 7.430 7.430 7.300 7.300 5,867 -0.10(-1.35%)
Aug 30, 2017 7.222 7.410 7.180 7.400 10,488 +0.02(+0.27%)
Aug 29, 2017 7.340 7.490 7.153 7.380 19,057 +0.09(+1.23%)
Aug 28, 2017 7.479 7.480 7.124 7.290 12,066 -0.07(-0.95%)
Aug 25, 2017 7.200 7.450 7.166 7.360 5,054 -0.13(-1.74%)
Aug 24, 2017 7.480 7.490 7.480 7.490 362 +0.00(+0.00%)
Aug 23, 2017 7.463 7.500 7.463 7.490 4,019 -0.27(-3.48%)
Aug 22, 2017 7.750 7.799 7.740 7.760 664 -0.14(-1.77%)
Aug 21, 2017 7.890 7.900 7.890 7.900 268 -0.02(-0.25%)
Aug 18, 2017 7.900 7.920 7.900 7.920 434 +0.00(+0.00%)
Aug 17, 2017 7.121 7.920 7.120 7.920 3,225 +0.33(+4.35%)
Aug 16, 2017 7.559 7.980 7.020 7.590 8,632 -0.04(-0.52%)
Aug 15, 2017 7.410 7.630 7.204 7.630 8,528 +0.09(+1.19%)
Aug 14, 2017 7.720 7.720 7.300 7.540 7,000 -0.44(-5.51%)
Aug 11, 2017 7.450 7.980 7.190 7.980 10,612 +0.67(+9.16%)
Aug 10, 2017 7.162 7.578 7.150 7.310 3,497 -0.29(-3.81%)
Aug 09, 2017 7.670 7.750 7.540 7.600 3,130 -0.05(-0.65%)
Aug 08, 2017 7.490 7.650 7.269 7.650 5,753 +0.15(+2.00%)
Aug 07, 2017 7.180 7.500 7.180 7.500 10,620 +0.39(+5.49%)
Aug 04, 2017 7.100 7.150 6.440 7.110 9,611 +0.11(+1.57%)
Aug 03, 2017 6.400 7.000 6.400 7.000 36,166 +0.80(+12.90%)
Aug 02, 2017 6.350 6.820 6.200 6.200 12,186 -0.12(-1.90%)
Aug 01, 2017 6.380 6.390 6.240 6.320 2,693 -0.09(-1.40%)
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%)
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.