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
0.30 17.75% 1.99 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.99 1.67 2.40 1.73 1.69
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.682.691.561.6353,3390.3118.45%
1 Month2.362.691.521.80119,611-0.37-15.68%
3 Months2.027.761.523.623,771,433-0.03-1.49%
6 Months1.727.760.943.462,060,3930.2715.7%
1 Year2.067.760.943.451,052,374-0.07-3.4%
3 Years6.808.400.943.46368,418-4.81-70.74%
5 Years0.2012.000.09583.28244,9941.79895.0%

NTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.99 0.34 20.61% 1.73 2.40 1.67 2,470,705
Sep 17 2020 1.65 0.03 1.85% 1.58 1.70 1.58 62,839
Sep 16 2020 1.62 0.03 1.89% 1.64 1.67 1.57 30,426
Sep 15 2020 1.59 -0.12 -7.02% 1.66 1.70 1.57 44,032
Sep 14 2020 1.71 0.10 6.21% 1.58 1.73 1.58 57,762
Sep 11 2020 1.61 -0.02 -1.23% 1.68 1.68 1.56 90,253
Sep 10 2020 1.63 -0.07 -4.12% 1.69 1.6902 1.61 95,255
Sep 09 2020 1.70 0.11 6.92% 1.59 1.70 1.55 194,780
Sep 08 2020 1.59 -0.02 -1.24% 1.59 1.73 1.52 113,714
Sep 04 2020 1.61 -0.05 -3.01% 1.66 1.76 1.56 104,194
Sep 03 2020 1.66 -0.08 -4.6% 1.82 1.82 1.58 124,756
Sep 02 2020 1.74 -0.03 -1.69% 1.71 1.8299 1.70 153,574
Sep 01 2020 1.77 -0.03 -1.67% 1.79 1.8098 1.70 47,605
Aug 31 2020 1.80 -0.05 -2.7% 1.82 1.89 1.70 122,504
Aug 28 2020 1.85 -0.02 -1.07% 1.90 1.98 1.80 101,878
Aug 27 2020 1.87 0.02 1.08% 1.84 1.93 1.75 206,179
Aug 26 2020 1.85 -0.08 -4.15% 1.94 1.96 1.82 244,606
Aug 25 2020 1.93 -0.11 -5.39% 2.00 2.26 1.93 196,060
Aug 24 2020 2.04 -0.08 -3.77% 2.08 2.11 1.925 265,235
Aug 21 2020 2.12 -0.15 -6.61% 2.36 2.36 2.10 168,109
Aug 20 2020 2.27 -0.27 -10.63% 2.31 2.62 2.2101 423,705
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.