NTN Quote, Trading Chart, NTN Buzztime Inc.

home / stock / ntn / ntn quote

Stock Information
Company Name: NTN Buzztime Inc.
Stock Symbol: NTN
Market: NYSE
Menu
NTN NTN Quote NTN Short NTN News NTN Articles NTN Message Board
Get NTN Alerts

News, Short Squeeze, Breakout and More Instantly...
NTN Quote
Last:$2.7
Change Percent:1.12%
Open:$2.55
Previous Close:$2.7
High:$2.74
Low:$2.47
Volume:162,939
Last Trade Date Time:03/25/2021 04:45:48 am
Quotes are delayed by 15 to 20 minutes.
NTN Chart
Last Twenty Trading Days
Date:2021-03-25
Open:$2.55
Close:$2.7
High:$2.74
Low:$2.47
Volume:162,939
Date:2021-03-24
Open:$3.12
Close:$2.67
High:$3.12
Low:$2.64
Volume:284,406
Date:2021-03-23
Open:$3.21
Close:$2.99
High:$3.34
Low:$2.97
Volume:293,036
Date:2021-03-22
Open:$3.55
Close:$3.31
High:$3.59
Low:$3.22
Volume:348,368
Date:2021-03-19
Open:$3.47
Close:$3.53
High:$3.62
Low:$3.35
Volume:218,132
Date:2021-03-18
Open:$3.79
Close:$3.38
High:$3.9
Low:$3.3686
Volume:249,323
Date:2021-03-17
Open:$3.68
Close:$3.75
High:$3.95
Low:$3.53
Volume:821,496
Date:2021-03-16
Open:$4.37
Close:$4.15
High:$5.14
Low:$3.82
Volume:6,832,021
Date:2021-03-15
Open:$3.77
Close:$3.77
High:$3.82
Low:$3.56
Volume:370,178
Date:2021-03-12
Open:$3.69
Close:$3.92
High:$4.3441
Low:$3.6
Volume:2,340,009
Date:2021-03-11
Open:$3.67
Close:$3.86
High:$4.0899
Low:$3.43
Volume:1,760,020
Date:2021-03-10
Open:$3.5
Close:$3.54
High:$3.75
Low:$3.26
Volume:473,919
Date:2021-03-09
Open:$3.3
Close:$3.47
High:$3.48
Low:$3.25
Volume:249,343
Date:2021-03-08
Open:$3.22
Close:$3.13
High:$3.48
Low:$3.1
Volume:758,941
Date:2021-03-05
Open:$3.31
Close:$3.09
High:$3.3847
Low:$2.75
Volume:483,081
Date:2021-03-04
Open:$3.54
Close:$3.35
High:$3.7
Low:$3.3311
Volume:591,696
Date:2021-03-03
Open:$3.89
Close:$3.56
High:$3.9
Low:$3.5
Volume:260,548
Date:2021-03-02
Open:$3.62
Close:$3.83
High:$4.0599
Low:$3.5171
Volume:614,446
Date:2021-03-01
Open:$3.7
Close:$3.6
High:$3.77
Low:$3.59
Volume:203,773
Date:2021-02-26
Open:$3.88
Close:$3.62
High:$4
Low:$3.55
Volume:246,199