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
  -0.19 -7.31% 2.41 2.41 2.41 2.41 2.60 13:10:00
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.702.742.272.552,456-0.29-10.74%
1 Month2.853.4122.272.791,754-0.44-15.44%
3 Months2.613.892.042.676,626-0.20-7.66%
6 Months3.553.992.042.965,041-1.14-32.11%
1 Year2.624.401.802.5018,330-0.21-8.02%
3 Years7.945212.001.804.6913,849-5.54-69.67%
5 Years0.3512.000.09581.4742,6342.06588.57%

NTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 2.60 0.03 1.17% 2.40 2.60 2.40 404
Nov 20 2019 2.57 -0.05 -1.91% 2.59 2.65 2.57 3,532
Nov 19 2019 2.62 0.01 0.38% 2.74 2.74 2.59 3,323
Nov 18 2019 2.61 0.14 5.67% 2.40 2.6245 2.40 816
Nov 15 2019 2.47 -0.28 -10.18% 2.70 2.71 2.27 4,207
Nov 14 2019 2.75 -0.01 -0.46% 2.72 2.75 2.70 660
Nov 13 2019 2.7626 0.10 3.86% 2.65 2.7626 2.65 258
Nov 12 2019 2.66 -0.12 -4.32% 2.65 2.764 2.65 2,985
Nov 11 2019 2.78 0.00 0.0% 2.82 2.82 2.78 177
Nov 08 2019 2.78 0.03 1.07% 2.65 2.78 2.65 278
Nov 07 2019 2.7507 -0.07 -2.46% 2.82 2.82 2.7507 441
Nov 06 2019 2.82 0.00 0.0% 2.82 2.82 2.82 67
Nov 05 2019 2.82 0.12 4.44% 2.71 2.82 2.71 1,311
Nov 04 2019 2.70 -0.05 -1.78% 2.65 2.70 2.65 2,157
Nov 01 2019 2.749 -0.10 -3.54% 2.67 2.86 2.67 3,912
Oct 31 2019 2.85 -0.15 -5.06% 2.70 2.85 2.70 1,834
Oct 30 2019 3.002 -0.15 -4.7% 2.77 3.002 2.77 353
Oct 29 2019 3.15 -0.15 -4.55% 3.35 3.35 2.92 4,515
Oct 28 2019 3.30 0.09 2.78% 3.37 3.412 3.13 2,712
Oct 25 2019 3.2106 0.18 5.89% 2.85 3.2106 2.85 1,135
Oct 24 2019 3.032 -0.03 -0.99% 3.06 3.21 2.8659 3,003
Oct 23 2019 3.0624 0.46 17.78% 2.54 3.076 2.54 13,419
Oct 22 2019 2.60 0.00 0.0% 2.50 2.60 2.4627 3,761
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.