NTN - NTN Buzztime, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20192.40002.62002.40002.61002.6100800
Nov 15, 20192.67002.71002.27002.47002.47004,200
Nov 14, 20192.71002.75002.70002.75002.7500700
Nov 13, 20192.76002.76002.76002.76002.7600300
Nov 12, 20192.76002.76002.65002.66002.66003,000
Nov 11, 20192.78002.78002.78002.78002.7800-
Nov 08, 20192.78002.78002.78002.78002.7800300
Nov 07, 20192.75002.75002.75002.75002.7500400
Nov 06, 20192.82002.82002.82002.82002.8200-
Nov 05, 20192.71002.82002.71002.82002.82001,300
Nov 04, 20192.70002.70002.69002.70002.70002,200
Nov 01, 20192.83002.86002.68002.75002.75003,900
Oct 31, 20192.83002.85002.75002.85002.85001,800
Oct 30, 20193.00003.00003.00003.00003.0000400
Oct 29, 20193.35003.35002.92003.15003.15004,500
Oct 28, 20193.37003.41003.13003.30003.30002,700
Oct 25, 20193.07003.21003.03003.21003.21001,100
Oct 24, 20193.02003.08002.87003.03003.03003,000
Oct 23, 20192.54003.08002.54003.06003.060013,400
Oct 22, 20192.46002.60002.46002.60002.60003,800
Oct 21, 20192.61002.78002.36002.60002.60005,200
Oct 18, 20193.00003.11002.74002.88002.88009,000
Oct 17, 20193.54003.54003.54003.54003.5400-
Oct 16, 20193.64003.72003.52003.54003.54005,100
Oct 15, 20193.46003.72003.46003.47003.47001,300
Oct 14, 20193.64003.74003.46003.46003.46003,400
Oct 11, 20193.46003.46003.40003.40003.40004,600
Oct 10, 20193.40003.59003.40003.52003.52001,400
Oct 09, 20193.23003.45003.23003.42003.42001,700
Oct 08, 20193.63003.89003.62003.65003.65005,000
Oct 07, 20193.24003.48003.24003.39003.39001,500
Oct 04, 20192.71003.04002.71003.04003.04001,400
Oct 03, 20193.24003.25002.83003.08003.08002,700
Oct 02, 20193.57003.57003.39003.39003.39001,700
Oct 01, 20193.38003.80003.35003.35003.350012,000
Sep 30, 20193.34003.45003.04003.36003.36004,200
Sep 27, 20193.25003.50003.20003.47003.470012,200
Sep 26, 20192.76003.19002.76003.19003.190032,100
Sep 25, 20192.69002.85002.69002.76002.760014,200
Sep 24, 20192.44002.65002.43002.57002.570047,600
Sep 23, 20192.39002.45002.21002.45002.45001,600
Sep 20, 20192.23002.33002.22002.33002.33001,800
Sep 19, 20192.25002.35002.21002.28002.28002,600
Sep 18, 20192.43002.44002.26002.34002.34002,200
Sep 17, 20192.23002.46002.22002.30002.30002,300
Sep 16, 20192.36002.37002.20002.22002.22004,500
Sep 13, 20192.15002.35002.15002.33002.33003,400
Sep 12, 20192.32002.32002.20002.28002.280019,100
Sep 11, 20192.30002.40002.23002.29002.29008,100
Sep 10, 20192.62002.95002.07002.23002.2300111,700
Sep 09, 20192.52002.62002.51002.62002.62001,200
Sep 06, 20192.54002.55002.37002.37002.37002,100
Sep 05, 20192.34002.34002.34002.34002.3400-
Sep 04, 20192.40002.40002.34002.34002.34004,800
Sep 03, 20192.22002.39002.22002.34002.34004,700
Aug 30, 20192.65002.65002.43002.43002.43001,400
Aug 29, 20192.70002.70002.49002.49002.49006,100
Aug 28, 20192.54002.62002.54002.62002.62001,000
Aug 27, 20192.70002.70002.61002.61002.6100500
Aug 26, 20192.84002.84002.75002.75002.75001,100
Aug 23, 20192.95002.95002.75002.80002.80001,400
Aug 22, 20192.98002.98002.96002.96002.9600200
Aug 21, 20192.98002.98002.98002.98002.9800200
Aug 20, 20192.90002.90002.88002.88002.8800500
Aug 19, 20192.77002.77002.77002.77002.7700200
Aug 16, 20192.95003.03002.90002.99002.9900500
Aug 15, 20193.14003.14003.11003.11003.1100100
Aug 14, 20193.14003.14003.11003.11003.1100300
Aug 13, 20192.90003.23002.70003.10003.10007,000
Aug 12, 20193.08003.20003.00003.01003.01005,600
Aug 09, 20193.31003.41003.31003.41003.4100300
Aug 08, 20193.09003.43003.09003.43003.4300100
Aug 07, 20193.09003.43003.09003.43003.4300600
Aug 06, 20193.30003.30003.12003.25003.2500800
Aug 05, 20193.22003.53003.22003.44003.44002,000
Aug 02, 20193.31003.34003.31003.33003.3300900
Aug 01, 20193.35003.35003.19003.23003.23003,100
Jul 31, 20193.46003.47003.35003.35003.35004,200
Jul 30, 20193.16003.41003.07003.36003.360010,500
Jul 29, 20193.13003.13003.06003.08003.080010,500
Jul 26, 20193.01003.03003.00003.00003.00002,600
Jul 25, 20193.01003.09003.01003.09003.09005,500
Jul 24, 20193.16003.19003.09003.09003.0900800
Jul 23, 20193.25003.25003.25003.25003.2500200
Jul 22, 20193.23003.23003.23003.23003.2300600
Jul 19, 20193.10003.18003.10003.18003.18001,800
Jul 18, 20193.13003.22003.13003.22003.2200400
Jul 17, 20193.48003.48003.03003.03003.030011,800
Jul 16, 20193.30003.46003.30003.46003.4600300
Jul 15, 20193.65003.65003.32003.32003.32001,700
Jul 12, 20193.65003.65003.47003.53003.530010,100
Jul 11, 20193.76003.76003.68003.71003.71001,100
Jul 10, 20193.04003.80003.04003.67003.67005,700
Jul 09, 20193.64003.79003.59003.78003.78003,400
Jul 08, 20193.82003.82003.60003.82003.82006,400
Jul 05, 20193.85003.85003.40003.82003.82006,500
Jul 03, 20193.83003.87003.38003.67003.67008,700
Jul 02, 20193.77003.79003.72003.79003.79001,800
Jul 01, 20193.51003.89003.51003.71003.71007,900
Jun 28, 20193.98003.98003.79003.79003.79002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...