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 Low Price High Price Open Price Close Price Last Traded
-0.12 -11.21% 0.95 0.94 1.06 1.04 1.07 18:00:04
more quote information »

NTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.451.450.941.0851,891-0.50-34.48%
1 Month1.121.66010.941.2133,371-0.17-15.18%
3 Months1.842.22940.941.2518,295-0.89-48.37%
6 Months2.822.950.941.4511,152-1.87-66.31%
1 Year3.613.990.941.918,065-2.66-73.68%
3 Years6.94688.400.943.4412,512-6.00-86.32%
5 Years0.3212.000.09581.6537,0320.63196.88%

NTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 1.07 -0.05 -4.46% 1.11 1.11 1.02 49,828
May 29 2020 1.12 0.04 3.7% 1.08 1.12 1.05 37,031
May 28 2020 1.08 -0.03 -2.7% 1.17 1.17 1.05 43,091
May 27 2020 1.11 0.04 3.74% 1.12 1.1588 1.0801 21,254
May 26 2020 1.07 -0.08 -6.96% 1.45 1.45 1.02 108,252
May 22 2020 1.15 -0.14 -10.85% 1.35 1.42 1.13 68,499
May 21 2020 1.29 -0.21 -14.0% 1.39 1.47 1.21 59,166
May 20 2020 1.50 -0.05 -3.23% 1.46 1.55 1.29 36,283
May 19 2020 1.55 0.10 6.9% 1.55 1.6601 1.53 17,215
May 18 2020 1.45 0.06 4.32% 1.45 1.50 1.41 35,616
May 15 2020 1.39 0.06 4.51% 1.42 1.42 1.39 11,417
May 14 2020 1.33 0.17 14.66% 1.18 1.33 1.17 7,175
May 13 2020 1.16 -0.06 -4.53% 1.15 1.1956 1.08 13,350
May 12 2020 1.215 -0.06 -4.33% 1.44 1.44 1.13 10,753
May 11 2020 1.27 -0.01 -0.39% 1.33 1.38 1.25 11,971
May 08 2020 1.275 0.01 0.87% 1.32 1.37 1.17 37,450
May 07 2020 1.264 0.06 5.33% 1.26 1.36 1.21 22,592
May 06 2020 1.20 0.07 6.19% 1.18 1.39 1.1301 34,186
May 05 2020 1.13 0.06 5.61% 1.12 1.22 1.08 8,918
May 04 2020 1.07 -0.08 -6.96% 1.20 1.22 1.07 13,213
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.