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 (%)
Feb 28, 2017 6.000 6.000 5.487 5.734 24,675 -0.40(-6.45%)
Feb 27, 2017 5.560 6.190 5.508 6.130 72,849 +0.58(+10.45%)
Feb 24, 2017 5.440 5.650 5.440 5.550 20,810 +0.13(+2.40%)
Feb 22, 2017 5.420 108 +0.00(+0.00%)
Feb 21, 2017 5.550 5.720 5.420 5.420 16,140 -0.13(-2.34%)
Feb 17, 2017 5.550 5.550 5.550 0 -0.22(-3.81%)
Feb 16, 2017 5.860 5.860 5.720 5.770 2,493 -0.23(-3.83%)
Feb 15, 2017 6.020 6.230 5.750 6.000 31,203 -0.30(-4.76%)
Feb 14, 2017 6.690 6.690 6.250 6.300 6,032 -0.45(-6.67%)
Feb 13, 2017 6.510 6.890 6.510 6.750 1,358 +0.20(+3.05%)
Feb 10, 2017 7.100 7.100 5.610 6.550 13,534 -0.78(-10.64%)
Feb 09, 2017 7.700 7.700 7.300 7.330 5,356 -0.28(-3.72%)
Feb 08, 2017 8.000 8.000 7.610 7.613 2,263 -0.63(-7.60%)
Feb 07, 2017 8.490 8.500 8.239 8.239 1,456 +0.29(+3.64%)
Feb 06, 2017 7.830 8.180 7.740 7.950 1,850 +0.24(+3.11%)
Feb 03, 2017 7.664 7.710 7.664 7.710 918 +0.00(+0.00%)
Feb 02, 2017 7.710 7.710 7.710 7.710 182 +0.20(+2.66%)
Feb 01, 2017 7.570 7.920 7.501 7.510 10,491 -0.32(-4.09%)
Jan 31, 2017 8.360 8.360 7.770 7.830 1,280 -0.53(-6.34%)
Jan 30, 2017 8.940 8.940 8.360 8.360 9,471 -0.67(-7.42%)
Jan 27, 2017 9.051 9.080 8.970 9.030 1,919 -0.13(-1.42%)
Jan 26, 2017 9.200 9.420 9.160 9.160 2,818 +0.14(+1.55%)
Jan 25, 2017 8.900 9.210 8.900 9.020 3,512 +0.22(+2.50%)
Jan 24, 2017 8.900 8.900 8.800 8.800 1,573 -0.10(-1.12%)
Jan 23, 2017 8.850 8.900 8.850 8.900 742 -0.05(-0.56%)
Jan 20, 2017 8.800 8.990 8.750 8.950 2,260 +0.29(+3.35%)
Jan 19, 2017 8.620 8.932 8.620 8.660 1,010 -0.09(-1.03%)
Jan 18, 2017 8.930 8.970 8.420 8.750 750 -0.32(-3.55%)
Jan 17, 2017 9.240 9.300 8.813 9.072 5,878 -0.28(-2.98%)
Jan 13, 2017 9.350 9.350 9.350 0 -0.11(-1.16%)
Jan 12, 2017 9.590 9.590 9.460 9.460 232 +0.05(+0.54%)
Jan 11, 2017 9.595 9.595 9.409 9.409 2,290 -0.13(-1.37%)
Jan 10, 2017 9.580 9.580 9.130 9.540 1,592 +0.16(+1.71%)
Jan 09, 2017 9.220 9.930 8.639 9.380 11,102 +0.31(+3.47%)
Jan 06, 2017 9.070 9.210 9.065 9.065 4,130 +0.17(+1.86%)
Jan 05, 2017 9.060 9.120 8.900 8.900 521 -0.04(-0.45%)
Jan 04, 2017 8.900 8.950 8.868 8.940 1,382 -0.06(-0.67%)
Jan 03, 2017 8.640 9.060 8.640 9.000 700 +0.50(+5.88%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 29, 2016 8.330 8.350 8.230 8.350 1,358 +0.15(+1.83%)
Dec 28, 2016 8.340 8.500 8.200 8.200 5,140 -0.29(-3.42%)
Dec 27, 2016 8.380 8.680 8.380 8.490 4,936 +0.04(+0.47%)
Dec 23, 2016 8.450 8.450 8.450 0 -0.38(-4.30%)
Dec 22, 2016 9.210 9.490 8.600 8.830 31,009 -0.67(-7.05%)
Dec 21, 2016 9.390 9.500 9.000 9.500 18,849 +0.03(+0.32%)
Dec 20, 2016 9.934 9.934 9.120 9.470 5,784 -0.31(-3.17%)
Dec 19, 2016 9.610 9.820 9.440 9.780 3,624 +0.32(+3.38%)
Dec 16, 2016 9.350 9.850 9.350 9.460 3,344 +0.14(+1.50%)
Dec 15, 2016 10.11 10.11 9.210 9.320 5,642 -0.77(-7.63%)
Dec 14, 2016 10.04 10.12 10.04 10.09 4,657 +0.21(+2.13%)
Dec 13, 2016 10.42 10.45 9.720 9.880 4,738 -0.28(-2.76%)
Dec 12, 2016 9.960 10.46 9.940 10.16 1,975 +0.40(+4.08%)
Dec 09, 2016 9.000 9.980 9.000 9.762 2,822 +0.69(+7.63%)
Dec 08, 2016 10.00 10.06 8.890 9.070 14,537 -1.06(-10.46%)
Dec 07, 2016 10.35 10.56 10.12 10.13 3,810 -0.23(-2.22%)
Dec 06, 2016 10.39 10.65 9.840 10.36 10,444 +0.00(+0.00%)
Dec 05, 2016 9.550 10.45 9.550 10.36 2,520 +0.46(+4.65%)
Dec 02, 2016 10.57 11.06 9.850 9.900 10,869 -0.75(-7.04%)
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.