NTN - NTN Buzztime, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20193.11003.19003.11003.16003.16002,000
Apr 23, 20193.55003.55003.12003.14003.140029,700
Apr 22, 20193.78003.78003.55003.55003.55004,200
Apr 18, 20193.89004.00003.80003.80003.80002,100
Apr 17, 20193.66003.80003.51003.61003.61006,600
Apr 16, 20193.86003.86003.86003.86003.8600100
Apr 15, 20193.70003.86003.70003.86003.8600600
Apr 12, 20193.99003.99003.60003.70003.70002,800
Apr 11, 20193.94003.94003.80003.91003.91006,900
Apr 10, 20194.02004.02003.97003.98003.98008,600
Apr 09, 20194.01004.05003.99004.00004.00001,200
Apr 08, 20194.08004.18004.06004.06004.06002,300
Apr 05, 20194.21004.28004.11004.11004.11005,600
Apr 04, 20194.25004.40004.17004.17004.170010,900
Apr 03, 20194.00004.22004.00004.22004.2200800
Apr 02, 20194.23004.23004.23004.23004.2300300
Apr 01, 20194.21004.21004.20004.20004.20002,100
Mar 29, 20193.97004.15003.96004.03004.03005,200
Mar 28, 20194.02004.08004.02004.03004.03005,700
Mar 27, 20194.06004.14004.02004.08004.08009,700
Mar 26, 20193.96004.10003.93004.10004.100021,700
Mar 25, 20193.90003.90003.83003.83003.83002,700
Mar 22, 20193.92003.99003.91003.93003.930012,600
Mar 21, 20193.70003.94003.64003.89003.890010,200
Mar 20, 20193.83003.97003.72003.95003.950021,300
Mar 19, 20193.73003.78003.72003.72003.7200600
Mar 18, 20193.66003.82003.47003.47003.47003,800
Mar 15, 20193.90003.90003.74003.74003.74006,700
Mar 14, 20193.72003.97003.72003.89003.89003,200
Mar 13, 20193.70003.75003.70003.71003.71002,000
Mar 12, 20193.50003.54003.50003.53003.53008,700
Mar 11, 20193.55003.55003.50003.50003.50005,400
Mar 08, 20193.60003.69003.47003.47003.47002,800
Mar 07, 20193.60003.69003.60003.69003.69007,500
Mar 06, 20193.65003.78003.62003.62003.62005,500
Mar 05, 20193.56003.63003.56003.63003.63001,000
Mar 04, 20193.72003.74003.60003.62003.62005,300
Mar 01, 20193.50003.94003.46003.70003.70006,400
Feb 28, 20193.49003.49003.42003.43003.43004,000
Feb 27, 20193.40003.66003.40003.51003.51005,500
Feb 26, 20193.48003.73003.48003.73003.73002,400
Feb 25, 20193.66003.92003.64003.76003.760011,000
Feb 22, 20193.51003.70003.49003.52003.52007,100
Feb 21, 20193.70003.70003.39003.62003.620010,300
Feb 20, 20193.51003.65003.41003.59003.59007,900
Feb 19, 20192.88003.43002.88003.42003.42005,300
Feb 15, 20193.18003.23002.77002.89002.89008,000
Feb 14, 20193.18003.18002.99003.00003.00008,700
Feb 13, 20192.56003.20002.56003.10003.100013,200
Feb 12, 20192.96002.96002.82002.90002.90002,100
Feb 11, 20192.62002.79002.60002.79002.79009,200
Feb 08, 20192.98002.98002.53002.53002.530010,600
Feb 07, 20192.91003.07002.60002.68002.680014,900
Feb 06, 20192.85002.89002.85002.86002.86003,600
Feb 05, 20192.96002.96002.76002.84002.840018,300
Feb 04, 20193.04003.04002.84002.87002.87004,800
Feb 01, 20192.90003.03002.85003.03003.03001,300
Jan 31, 20192.84003.02002.84002.85002.85003,000
Jan 30, 20192.95002.99002.80002.80002.800017,400
Jan 29, 20192.62002.95002.62002.95002.95001,500
Jan 28, 20192.71002.94002.65002.94002.94006,600
Jan 25, 20192.72002.83002.56002.71002.710011,800
Jan 24, 20192.81002.96002.79002.87002.870022,900
Jan 23, 20192.90002.99002.67002.80002.800017,200
Jan 22, 20193.08003.10002.93002.93002.930015,700
Jan 18, 20193.50003.56003.15003.18003.180053,500
Jan 17, 20193.64003.75003.20003.45003.4500100,400
Jan 16, 20192.84003.50002.84003.46003.460085,300
Jan 15, 20192.41002.80002.41002.80002.800060,500
Jan 14, 20192.52002.57002.30002.48002.480021,800
Jan 11, 20192.36002.44002.20002.42002.420017,800
Jan 10, 20192.25002.57002.25002.36002.360060,600
Jan 09, 20192.20002.44002.15002.25002.250064,000
Jan 08, 20192.15002.26002.14002.22002.220014,300
Jan 07, 20191.92002.24001.92002.14002.140081,500
Jan 04, 20192.00002.00001.89001.96001.960020,100
Jan 03, 20191.92001.93001.92001.92001.92004,200
Jan 02, 20191.98002.00001.96001.96001.960012,600
Dec 31, 20181.97002.01001.82001.95001.950022,100
Dec 28, 20181.86001.99001.83001.99001.990035,500
Dec 27, 20181.82002.02001.82001.95001.950013,500
Dec 26, 20181.88001.98001.80001.82001.820027,200
Dec 24, 20182.08002.08001.88001.88001.880033,000
Dec 21, 20182.07002.12001.80002.12002.120027,700
Dec 20, 20182.01002.09001.91002.08002.080032,400
Dec 19, 20182.03002.25001.85002.00002.000049,100
Dec 18, 20182.21002.21002.06002.13002.130052,000
Dec 17, 20182.11002.25002.08002.21002.210094,300
Dec 14, 20182.00002.21002.00002.14002.14007,000
Dec 13, 20182.30002.30001.92002.03002.030085,200
Dec 12, 20182.06002.35002.06002.33002.330042,200
Dec 11, 20182.10002.18002.07002.18002.180034,900
Dec 10, 20182.09002.32002.09002.18002.180076,000
Dec 07, 20182.45002.77002.14002.17002.17001,774,900
Dec 06, 20182.11002.11001.89002.01002.010074,200
Dec 04, 20182.10002.15001.97002.01002.0100100,500
Dec 03, 20182.30002.30002.17002.20002.200058,800
Nov 30, 20182.59002.73002.22002.28002.280070,500
Nov 29, 20182.65002.74002.52002.52002.520025,000
Nov 28, 20182.60002.74002.57002.74002.74009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...