Ntn Buzztime, Inc. Historical Data - NTN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Ntn Buzztime, Inc. NTN AMEX Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 3.55 0.00 0.00 0.00 3.55 08:48:03
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.463.993.1553.49481k7k4k0.092.60%
1 Month3.163.992.933.46927414k5k0.3912.34%
3 Months4.254.42.723.42076530k5k-0.7-16.47%
6 Months1.824.41.823.035365100k11k1.7395.05%
1 Year4.65.841.82.7054192M19k-1.05-22.83%
3 Years8.75121.85.028742M15k-5.2-59.43%
5 Years0.5120.09581.349342M47k3.05610.00%

NTN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 26 20193.550.000.00%3.263.997,283
Jun 25 20193.55+0.07+2.01%3.473.861,629
Jun 24 20193.48+0.04+1.16%3.253.504,283
Jun 21 20193.44+0.12+3.61%3.253.494,329
Jun 20 20193.32-0.15-4.23%3.1553.461,098
Jun 19 20193.4665+0.02+0.48%3.333.4813,832
Jun 18 20193.45+0.14+4.23%3.173.47321,927
Jun 17 20193.31-0.26-7.28%3.243.5410,286
Jun 14 20193.57+0.18+5.16%3.423.575210,658
Jun 13 20193.3947-0.19-5.18%3.16733.572,407
Jun 12 20193.58-0.01-0.28%3.403.611,151
Jun 11 20193.59+0.01+0.28%3.28643.598,188
Jun 10 20193.580.000.00%3.583.5874
Jun 07 20193.58+0.03+0.85%3.493.582,385
Jun 06 20193.55+0.11+3.16%3.423.551,337
Jun 05 20193.4414+0.05+1.52%3.393.501,792
Jun 04 20193.39-0.08-2.31%3.333.5513,327
Jun 03 20193.47-0.03-0.86%3.253.6110,996
May 31 20193.50+0.05+1.45%3.42853.5882,725
May 30 20193.450.000.00%2.933.457,349
May 29 20193.45-0.05-1.36%3.08823.541,553
May 28 20193.4975+0.21+6.31%3.363.60312,342
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.