NTN

NTN Buzztime Historical Data

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 Last Traded
0.00 0.0% 2.04 19:00:00
Open Price Low Price High Price Close Price Previous Close
2.04
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.012.291.942.10536,6680.031.49%
1 Month1.932.291.802.03400,5430.115.7%
3 Months1.682.791.552.00948,5320.3621.43%
6 Months1.207.760.953.212,524,0480.8470.0%
1 Year2.507.760.943.201,283,315-0.46-18.4%
3 Years5.008.400.943.21443,242-2.96-59.2%
5 Years0.155112.000.09583.12286,4001.881,215.28%

NTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 2.04 -0.05 -2.39% 2.06 2.13 2.02 209,793
Dec 02 2020 2.09 -0.12 -5.43% 2.16 2.179 2.01 265,060
Dec 01 2020 2.2099 0.17 8.33% 2.13 2.29 2.09 813,430
Nov 30 2020 2.04 0.02 0.99% 1.98 2.12 1.97 1,205,866
Nov 27 2020 2.02 0.05 2.54% 2.01 2.04 1.94 189,193
Nov 25 2020 1.97 -0.17 -7.94% 2.16 2.18 1.96 410,110
Nov 24 2020 2.14 0.18 9.18% 2.00 2.22 1.9201 913,726
Nov 23 2020 1.96 0.03 1.55% 1.95 1.97 1.90 343,025
Nov 20 2020 1.93 0.05 2.66% 1.88 2.00 1.80 576,405
Nov 19 2020 1.88 -0.03 -1.57% 1.91 1.96 1.86 104,548
Nov 18 2020 1.91 0.00 0.01% 1.92 1.94 1.86 131,843
Nov 17 2020 1.9099 0.00 -0.01% 1.94 1.98 1.86 236,533
Nov 16 2020 1.91 -0.05 -2.55% 1.95 2.0199 1.90 195,438
Nov 13 2020 1.96 -0.07 -3.45% 2.01 2.08 1.91 506,219
Nov 12 2020 2.03 -0.03 -1.46% 2.10 2.19 1.97 342,342
Nov 11 2020 2.06 0.12 6.19% 2.00 2.12 1.9102 332,837
Nov 10 2020 1.94 0.04 2.11% 1.87 2.15 1.87 270,904
Nov 09 2020 1.90 -0.05 -2.56% 1.91 1.955 1.81 351,330
Nov 06 2020 1.95 0.01 0.52% 1.93 2.0601 1.93 211,720
Nov 05 2020 1.94 0.01 0.52% 1.89 1.97 1.88 133,112
Nov 04 2020 1.93 0.12 6.63% 1.86 1.9898 1.84 251,905
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.