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
2018-07-19 4.96 4.96 4.60 4.60 310
2018-07-18 4.34 4.34 4.34 4.34 6
2018-07-13 4.65 4.65 4.65 4.65 400
2018-06-15 4.43 4.45 4.43 4.45 612
2018-06-11 4.20 4.20 4.20 4.20 100
2018-06-05 4.20 4.40 4.20 4.40 544
2018-05-30 4.41 4.41 4.15 4.15 1,324
2018-05-29 4.29 4.30 4.29 4.30 976
2018-05-23 4.24 4.24 4.24 4.24 100
2018-05-17 5.21 5.21 4.89 4.89 1,250
2018-05-15 5.50 5.50 5.47 5.47 573
2018-05-14 5.50 6.19 5.40 5.75 3,393
2018-05-10 4.67 4.67 4.67 4.67 200
2018-05-04 4.52 4.52 4.52 4.52 3
2018-04-27 4.55 4.56 4.55 4.56 207
2018-04-26 5.10 5.10 5.10 5.10 250
2018-04-25 5.03 5.03 5.03 5.03 100
2018-04-23 4.66 4.66 4.66 4.66 62
2018-04-20 5.15 5.15 5.00 5.00 1,205
2018-04-18 5.50 5.50 5.50 5.50 13
2018-04-16 5.20 5.40 5.20 5.40 114
2018-04-13 5.30 5.30 5.19 5.19 62
2018-04-12 5.15 5.15 5.15 5.15 1,100
2018-04-11 5.21 5.21 5.21 5.21 200
2018-04-10 5.20 5.59 5.20 5.59 1,913
2018-04-06 5.60 5.60 5.30 5.30 550
2018-04-05 5.85 5.85 5.85 5.85 2,000
2018-04-03 6.05 6.05 5.80 5.80 841
2018-04-02 6.88 6.88 6.05 6.05 1,833
2018-03-29 6.19 8.40 6.10 7.20 6,367

» More Ntn Buzztime Stock Price History

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