NTN Buzztime Historical Data - NTN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NTN Buzztime Inc New NTN AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0599 1.76% 3.4599 3.7392 3.40 3.57 3.40 12:42:02
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.133.893.133.47693k0.329910.54%
1 Month2.363.892.042.96467k1.099946.61%
3 Months3.193.892.042.69796k0.26998.46%
6 Months3.7942.043.02236k-0.3301-8.71%
1 Year4.1724.711.82.532219k-0.7121-17.07%
3 Years6.52121.84.727814k-3.0601-46.93%
5 Years0.33120.09581.427244k3.1299948.45%

NTN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20193.40-0.12-3.46%3.153.464,565
Oct 10 20193.5219+0.10+2.98%3.153.591,440
Oct 09 20193.42-0.23-6.30%3.233.45051,686
Oct 08 20193.65+0.26+7.67%3.553.894,991
Oct 07 20193.39+0.35+11.51%3.133.481,513
Oct 04 20193.04-0.04-1.29%2.713.041,415
Oct 03 20193.0798-0.31-9.15%2.833.24622,685
Oct 02 20193.39+0.04+1.19%3.253.571,738
Oct 01 20193.35-0.01-0.30%3.353.801811,184
Sep 30 20193.36-0.11-3.07%3.043.504,219
Sep 27 20193.4663+0.28+8.66%3.203.5012,222
Sep 26 20193.19+0.43+15.58%2.643.1932,055
Sep 25 20192.76+0.19+7.21%2.602.8514,239
Sep 24 20192.5743+0.12+5.08%2.42622.6547,630
Sep 23 20192.4499+0.12+5.15%2.212.44991,571
Sep 20 20192.33+0.05+2.23%2.042.331,822
Sep 19 20192.2791-0.06-2.53%2.212.442,589
Sep 18 20192.3383+0.04+1.67%2.062.442,184
Sep 17 20192.30+0.08+3.62%2.222.45842,314
Sep 16 20192.2196-0.11-4.74%2.202.36373,046
See More Historical Prices »


Your Recent History
AMEX
NTN
NTN Buzzti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.