Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ntn Buzztime
(NY:
NTN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
5.700
6.020
5.700
6.014
580
+0.34(+6.03%)
Oct 30, 2017
5.627
5.800
5.627
5.672
2,593
+0.07(+1.29%)
Oct 27, 2017
5.800
5.840
5.555
5.600
33,054
-0.29(-4.88%)
Oct 25, 2017
5.887
5.887
5.887
85
-0.19(-3.17%)
Oct 24, 2017
6.120
6.150
6.080
6.080
4,506
-0.07(-1.14%)
Oct 23, 2017
6.032
6.160
6.020
6.150
8,775
+0.22(+3.71%)
Oct 20, 2017
6.170
6.170
5.810
5.930
4,694
-0.20(-3.26%)
Oct 19, 2017
6.110
6.200
6.000
6.130
15,850
-0.16(-2.51%)
Oct 18, 2017
6.100
6.288
6.100
6.288
529
+0.14(+2.25%)
Oct 17, 2017
6.250
6.380
6.100
6.150
14,577
-0.11(-1.76%)
Oct 16, 2017
6.388
6.388
6.100
6.260
4,922
-0.17(-2.58%)
Oct 13, 2017
6.160
6.540
6.160
6.426
4,279
+0.13(+2.00%)
Oct 12, 2017
6.200
6.590
6.200
6.300
1,318
+0.14(+2.25%)
Oct 10, 2017
6.162
6.162
6.162
275
-0.04(-0.62%)
Oct 09, 2017
6.100
6.200
6.100
6.200
1,551
-0.00(-0.02%)
Oct 06, 2017
6.201
6.201
6.201
6.201
182
-0.01(-0.14%)
Oct 05, 2017
6.210
6.210
6.210
6.210
186
-0.12(-1.90%)
Oct 04, 2017
6.120
6.330
6.081
6.330
6,567
+0.30(+4.98%)
Oct 03, 2017
6.440
6.715
6.010
6.030
3,181
-0.09(-1.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.