NTN - NTN Buzztime, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20193.33283.48003.33003.46653.466550
Jun 19, 20193.33003.48003.33003.47003.470013,800
Jun 18, 20193.47003.47003.17003.45003.45001,900
Jun 17, 20193.37003.47003.24003.31003.310010,300
Jun 14, 20193.43003.58003.42003.57003.570010,700
Jun 13, 20193.42003.44003.17003.39003.39002,400
Jun 12, 20193.50003.58003.40003.58003.58001,200
Jun 11, 20193.54003.59003.29003.59003.59008,200
Jun 10, 20193.58003.58003.58003.58003.5800100
Jun 07, 20193.54003.58003.49003.58003.58002,400
Jun 06, 20193.44003.55003.42003.55003.55001,300
Jun 05, 20193.39003.50003.39003.44003.44001,800
Jun 04, 20193.47003.55003.33003.39003.390013,300
Jun 03, 20193.42003.60003.25003.47003.470011,100
May 31, 20193.43003.59003.43003.50003.50002,700
May 30, 20193.16003.45003.02003.45003.45007,300
May 29, 20193.09003.48003.09003.45003.45001,600
May 28, 20193.60003.60003.45003.50003.50002,300
May 24, 20193.29003.29003.29003.29003.2900300
May 23, 20193.57003.58003.33003.39003.39006,600
May 22, 20193.55003.55003.32003.35003.35001,900
May 21, 20193.45003.54003.12003.52003.520013,600
May 20, 20192.72003.25002.72003.25003.25005,300
May 17, 20192.92002.92002.89002.89002.89002,100
May 16, 20193.07003.07002.82002.98002.98004,500
May 15, 20193.09003.09003.07003.07003.0700800
May 14, 20193.20003.20002.94003.13003.13002,400
May 13, 20193.52003.58003.36003.50003.50006,900
May 10, 20193.39003.39003.36003.36003.3600700
May 09, 20193.40003.40003.11003.15003.150019,800
May 08, 20193.40003.42003.11003.35003.35002,100
May 07, 20193.39003.40003.39003.40003.4000400
May 06, 20192.76003.40002.76003.40003.40003,700
May 03, 20193.37003.37003.06003.09003.09009,500
May 02, 20193.19003.42003.19003.32003.32009,800
May 01, 20193.00003.37002.87003.37003.37009,100
Apr 30, 20193.00003.00003.00003.00003.0000500
Apr 29, 20193.10003.34002.97002.97002.970010,500
Apr 26, 20193.05003.10003.05003.10003.1000900
Apr 25, 20193.11003.12003.00003.10003.100010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...