NTN BUZZTIME Historical Stock Price

Below is the stock price history for Ntn Buzztime NTN. Data is recorded each day for the historical open, high, low, close and volume. The Ntn Buzztime stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ntn Buzztime Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 5.54 5.54 5.54 5.54 100
2017-11-14 5.75 5.75 5.75 5.75 650
2017-11-13 5.75 5.75 5.75 5.75 2,033
2017-10-25 6.12 6.12 6.12 6.12 100
2017-10-23 6.05 6.05 6.05 6.05 100
2017-10-20 6.17 6.17 5.91 5.91 270
2017-10-19 6.00 6.00 6.00 6.00 200
2017-10-10 6.31 6.31 6.31 6.31 300
2017-10-05 6.40 6.40 6.21 6.21 105
2017-10-04 6.21 6.21 6.21 6.21 200
2017-09-25 6.58 6.58 6.58 6.58 8
2017-09-20 6.62 6.62 6.62 6.62 10
2017-09-19 6.65 6.65 6.65 6.65 1
2017-09-13 6.79 6.79 6.79 6.79 14
2017-09-12 6.90 6.90 6.90 6.90 2
2017-09-11 6.84 6.84 6.81 6.81 108
2017-08-31 7.38 7.38 7.38 7.38 100
2017-08-30 7.29 7.38 7.29 7.38 300
2017-08-29 7.24 7.40 7.24 7.30 429
2017-08-28 7.25 7.37 7.25 7.34 329
2017-08-24 7.41 7.41 7.41 7.41 7
2017-08-23 7.50 7.50 7.50 7.50 43
2017-08-11 7.50 7.50 7.50 7.50 200
2017-08-09 7.60 7.60 7.60 7.60 439
2017-08-04 7.10 7.15 7.10 7.15 2,648
2017-08-03 6.50 6.69 6.50 6.69 500
2017-07-31 6.33 6.33 6.33 6.33 1,000
2017-07-24 6.50 6.50 6.24 6.24 190
2017-07-19 6.37 6.37 6.37 6.37 5
2017-07-18 6.45 6.66 6.45 6.66 202

» More Ntn Buzztime Stock Price History

To see other companies like Ntn Buzztime (NTN), view our stock market today for news, and other data.