Dark

NTN
NTN Buzztime, Inc
stock NYSEAMERICAN

Inactive

May 23, 2025

80.13USD+0.363%(+0.29)200

Pre-market

0.00USD-100.000%(-79.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	80.1300	80.1300	80.1300	80.1300	+0.363%	200	0.000%
2025-05-22	79.8400	79.8400	79.8400	79.8400	+2,857.037%	193	+0.363%
2021-03-25	2.5500	2.7400	2.4700	2.7000	+1.124%	167,371	+2,867.778%
2021-03-24	3.1200	3.1200	2.6400	2.6700	-10.702%	285,395	+2,901.124%
2021-03-23	3.2100	3.3400	2.9700	2.9900	-9.668%	292,136	+2,579.933%
2021-03-22	3.5500	3.5900	3.2200	3.3100	-6.232%	346,882	+2,320.846%
2021-03-19	3.4700	3.6200	3.3500	3.5300	+4.438%	217,464	+2,169.972%
2021-03-18	3.7900	3.9000	3.3686	3.3800	-9.867%	249,180	+2,270.710%
2021-03-17	3.6800	3.9500	3.5300	3.7500	-9.639%	820,241	+2,036.800%
2021-03-16	4.3700	5.1400	3.8200	4.1500	+10.080%	6,814,172	+1,830.843%
2021-03-15	3.7700	3.8200	3.5600	3.7700	-3.827%	369,882	+2,025.464%
2021-03-12	3.6900	4.3441	3.6000	3.9200	+1.554%	2,335,526	+1,944.133%
2021-03-11	3.6700	4.0899	3.4300	3.8600	+9.040%	1,755,950	+1,975.907%
2021-03-10	3.5000	3.7500	3.2600	3.5400	+2.017%	473,877	+2,163.559%
2021-03-09	3.3000	3.4800	3.2500	3.4700	+10.863%	242,559	+2,209.222%
2021-03-08	3.2200	3.4800	3.1000	3.1300	+1.294%	758,908	+2,460.064%
2021-03-05	3.3100	3.3847	2.7500	3.0900	-7.761%	481,782	+2,493.204%
2021-03-04	3.5400	3.7000	3.3311	3.3500	-5.899%	591,640	+2,291.940%
2021-03-03	3.8900	3.9000	3.5000	3.5600	-7.050%	259,839	+2,150.843%
2021-03-02	3.6200	4.0599	3.5171	3.8300	+6.389%	614,959	+1,992.167%
2021-03-01	3.7000	3.7700	3.5900	3.6000	-0.552%	203,771	+2,125.833%
2021-02-26	3.8800	4.0000	3.5500	3.6200	-7.888%	246,161	+2,113.536%
2021-02-25	4.0000	4.5900	3.8600	3.9300	-0.506%	1,063,507	+1,938.931%
2021-02-24	3.9300	4.2500	3.8500	3.9500	+2.597%	727,549	+1,928.608%
2021-02-23	4.1900	4.2000	3.3600	3.8500	-19.456%	876,280	+1,981.299%
2021-02-22	4.7600	5.2400	4.6200	4.7800	-0.624%	1,332,777	+1,576.360%
2021-02-19	5.4000	5.4000	4.8100	4.8100	-9.586%	898,160	+1,565.904%
2021-02-18	5.5600	5.9400	5.1250	5.3200	-3.448%	1,931,176	+1,406.203%
2021-02-17	5.8700	6.3400	5.3300	5.5100	-7.550%	1,655,119	+1,354.265%
2021-02-16	6.0000	6.1800	5.7719	5.9600	+5.487%	1,529,134	+1,244.463%
2021-02-12	5.1100	6.0000	5.1000	5.6500	+10.568%	2,919,984	+1,318.230%
2021-02-11	4.9600	5.7000	4.5900	5.1100	+6.681%	2,086,991	+1,468.102%
2021-02-10	4.8500	5.3000	4.0300	4.7900	+4.814%	3,065,229	+1,572.860%
2021-02-09	4.3700	4.8200	4.2600	4.5700	+4.577%	977,032	+1,653.392%
2021-02-08	4.3900	4.5500	4.3200	4.3700	+1.157%	304,053	+1,733.638%
2021-02-05	4.6000	4.7400	4.2100	4.3200	-9.623%	829,935	+1,754.861%
2021-02-04	4.7100	5.1300	4.3302	4.7800	-8.253%	928,944	+1,576.360%
2021-02-03	4.9400	5.3400	4.6700	5.2100	-18.339%	2,021,177	+1,438.004%
2021-02-02	4.1200	7.1600	4.1200	6.3800	+36.910%	14,412,169	+1,155.956%
2021-02-01	4.7200	5.1400	3.9100	4.6600	+19.487%	1,773,985	+1,619.528%
2021-01-29	4.3100	4.5400	3.8000	3.9000	-4.878%	993,615	+1,954.615%
2021-01-28	3.6700	6.3700	3.6700	4.1000	-21.154%	3,770,291	+1,854.390%
2021-01-27	3.3000	5.2000	3.2000	5.2000	+54.762%	3,145,933	+1,440.962%
2021-01-26	3.2600	3.3800	3.0000	3.3600	+4.025%	522,350	+2,284.821%
2021-01-25	2.9400	3.2800	2.9100	3.2300	+4.194%	720,209	+2,380.805%
2021-01-22	2.6300	3.4300	2.6300	3.1000	+15.242%	2,659,126	+2,484.839%
2021-01-21	2.7000	2.9946	2.5500	2.6900	-4.947%	1,431,335	+2,878.810%
2021-01-20	2.4700	4.4000	2.4700	2.8300	+10.980%	13,843,715	+2,731.449%
2021-01-19	2.4000	2.5800	2.4000	2.5500	+6.695%	280,771	+3,042.353%
2021-01-15	2.6000	2.6000	2.3900	2.3900	-8.077%	227,551	+3,252.720%
2021-01-14	2.4700	2.6100	2.4700	2.6000	+5.691%	370,829	+2,981.923%
2021-01-13	2.4000	2.4700	2.3900	2.4600	+3.361%	124,577	+3,157.317%
2021-01-12	2.3500	2.4400	2.3200	2.3800	+1.709%	196,970	+3,266.807%
2021-01-11	2.3400	2.4398	2.3100	2.3400	-3.306%	184,474	+3,324.359%
2021-01-08	2.4900	2.4900	2.3600	2.4200	-0.412%	151,381	+3,211.157%
2021-01-07	2.3500	2.4500	2.3100	2.4300	+5.195%	179,764	+3,197.531%
2021-01-06	2.2800	2.3800	2.2800	2.3100	+0.873%	283,200	+3,368.831%
2021-01-05	2.3300	2.3800	2.2400	2.2900	-1.293%	286,186	+3,399.127%
2021-01-04	2.2500	2.3700	2.2200	2.3200	+3.571%	221,036	+3,353.879%
2020-12-31	2.3500	2.8800	2.2200	2.2400	-7.438%	834,126	+3,477.232%
2020-12-30	2.2200	2.4400	2.1500	2.4200	+8.036%	381,726	+3,211.157%
2020-12-29	2.5000	2.8600	2.1900	2.2400	-6.667%	2,223,433	+3,477.232%
2020-12-28	2.1200	2.4700	2.0600	2.4000	+11.369%	902,831	+3,238.750%
2020-12-24	2.0300	2.1950	2.0300	2.1550	+5.122%	259,737	+3,618.329%
2020-12-23	2.0600	2.1000	2.0400	2.0500	+0.985%	156,500	+3,808.780%
2020-12-22	2.0700	2.1000	2.0000	2.0300	-1.456%	204,905	+3,847.291%
2020-12-21	2.1500	2.1500	2.0500	2.0600	-5.069%	275,052	+3,789.806%
2020-12-18	2.2700	2.2700	2.1600	2.1700	-2.691%	95,962	+3,592.627%
2020-12-17	2.1500	2.2400	2.1100	2.2300	+1.826%	180,341	+3,493.274%
2020-12-16	2.2500	2.3600	2.1700	2.1900	-3.947%	254,224	+3,558.904%
2020-12-15	2.1200	2.3300	2.1200	2.2800	+7.547%	499,438	+3,414.474%
2020-12-14	2.1900	2.2100	2.0900	2.1200	0.000%	222,262	+3,679.717%
2020-12-11	2.1200	2.2100	2.0966	2.1200	-0.469%	231,560	+3,679.717%
2020-12-10	2.2500	2.3300	2.0800	2.1300	-11.250%	546,647	+3,661.972%
2020-12-09	2.1700	2.6000	2.1100	2.4000	+11.628%	3,056,493	+3,238.750%
2020-12-08	2.1000	2.1800	2.0800	2.1500	+2.381%	232,275	+3,626.977%
2020-12-07	2.0600	2.1600	2.0300	2.1000	+2.941%	249,998	+3,715.714%
2020-12-04	2.0600	2.1500	2.0100	2.0400	0.000%	204,465	+3,827.941%
2020-12-03	2.0600	2.1300	2.0200	2.0400	-2.392%	211,172	+3,827.941%
2020-12-02	2.1600	2.1790	2.0100	2.0900	-5.426%	269,679	+3,733.971%
2020-12-01	2.1300	2.2900	2.0900	2.2099	+8.328%	820,486	+3,525.956%
2020-11-30	1.9800	2.1200	1.9700	2.0400	+0.990%	1,250,656	+3,827.941%
2020-11-27	2.0100	2.0400	1.9400	2.0200	+2.538%	186,485	+3,866.832%
2020-11-25	2.1600	2.1800	1.9600	1.9700	-7.944%	410,428	+3,967.513%
2020-11-24	2.0000	2.2200	1.9201	2.1400	+9.184%	927,852	+3,644.393%
2020-11-23	1.9500	1.9700	1.9000	1.9600	+1.554%	345,876	+3,988.265%
2020-11-20	1.8800	2.0000	1.8000	1.9300	+2.660%	579,407	+4,051.813%
2020-11-19	1.9100	1.9600	1.8600	1.8800	-1.571%	104,554	+4,162.234%
2020-11-18	1.9200	1.9400	1.8600	1.9100	+0.005%	131,981	+4,095.288%
2020-11-17	1.9400	1.9800	1.8600	1.9099	-0.005%	236,533	+4,095.508%
2020-11-16	1.9500	2.0199	1.9000	1.9100	-2.551%	198,365	+4,095.288%
2020-11-13	2.0100	2.0800	1.9100	1.9600	-3.448%	511,381	+3,988.265%
2020-11-12	2.1000	2.1900	1.9700	2.0300	-1.456%	343,372	+3,847.291%
2020-11-11	2.0000	2.1200	1.9102	2.0600	+6.186%	332,987	+3,789.806%
2020-11-10	1.8700	2.1500	1.8700	1.9400	+2.105%	272,200	+4,030.412%
2020-11-09	1.9100	1.9550	1.8100	1.9000	-2.564%	354,355	+4,117.368%
2020-11-06	1.9300	2.0601	1.9300	1.9500	+0.515%	213,205	+4,009.231%
2020-11-05	1.8900	1.9700	1.8800	1.9400	+0.518%	134,125	+4,030.412%
2020-11-04	1.8600	1.9898	1.8400	1.9300	+6.630%	251,885	+4,051.813%
2020-11-03	1.8600	2.0600	1.7800	1.8100	+0.556%	657,061	+4,327.072%
2020-11-02	1.8000	1.8500	1.7500	1.8000	+0.559%	114,032	+4,351.667%
2020-10-30	1.9000	1.9000	1.7500	1.7900	-4.787%	277,013	+4,376.536%
2020-10-29	1.8800	2.0200	1.8500	1.8800	-2.591%	505,077	+4,162.234%
2020-10-28	2.0000	2.0500	1.8900	1.9300	-8.095%	861,506	+4,051.813%
2020-10-27	2.2400	2.2400	2.0500	2.1000	-4.977%	614,563	+3,715.714%
2020-10-26	2.2100	2.3500	2.1500	2.2100	+1.843%	510,788	+3,525.792%
2020-10-23	2.2000	2.3600	2.1200	2.1700	-8.824%	522,463	+3,592.627%
2020-10-22	2.0700	2.5500	2.0300	2.3800	+13.876%	2,818,085	+3,266.807%
2020-10-21	2.2600	2.2600	2.0500	2.0900	-7.522%	592,052	+3,733.971%
2020-10-20	2.0300	2.3500	2.0000	2.2600	+10.244%	1,299,097	+3,445.575%
2020-10-19	2.1600	2.1600	1.9550	2.0500	-4.651%	644,730	+3,808.780%
2020-10-16	2.1200	2.2000	1.9800	2.1500	-6.926%	1,117,075	+3,626.977%
2020-10-15	1.8500	2.4000	1.8200	2.3100	+20.942%	2,540,996	+3,368.831%
2020-10-14	1.7500	2.0500	1.7500	1.9100	+6.704%	835,801	+4,095.288%
2020-10-13	1.7600	1.8600	1.7400	1.7900	0.000%	303,985	+4,376.536%
2020-10-12	1.8000	1.8100	1.7500	1.7900	+2.286%	92,917	+4,376.536%
2020-10-09	1.7900	1.8700	1.7500	1.7500	-2.235%	160,531	+4,478.857%
2020-10-08	1.8500	1.9250	1.7800	1.7900	+0.562%	547,559	+4,376.536%
2020-10-07	1.7300	1.8300	1.6700	1.7800	+4.706%	645,322	+4,401.685%
2020-10-06	1.7500	1.7600	1.6800	1.7000	+0.592%	115,003	+4,613.529%
2020-10-05	1.7000	1.8000	1.6800	1.6900	-1.170%	147,540	+4,641.420%
2020-10-02	1.6200	1.7700	1.6200	1.7100	+2.395%	159,137	+4,585.965%
2020-10-01	1.7100	1.7700	1.6100	1.6700	-1.765%	173,932	+4,698.204%
2020-09-30	1.7400	1.8100	1.7000	1.7000	-0.585%	200,442	+4,613.529%
2020-09-29	1.7900	1.8200	1.7000	1.7100	-3.390%	269,203	+4,585.965%
2020-09-28	1.6900	1.9000	1.6900	1.7700	-6.349%	295,348	+4,427.119%
2020-09-25	1.7400	2.0200	1.6400	1.8900	+8.621%	368,090	+4,139.683%
2020-09-24	1.7000	1.7800	1.5500	1.7400	-2.793%	250,731	+4,505.172%
2020-09-23	1.9600	1.9600	1.7100	1.7900	-11.386%	352,300	+4,376.536%
2020-09-22	1.8000	2.0200	1.7500	2.0200	+3.590%	1,356,986	+3,866.832%
2020-09-21	2.4000	2.7900	1.8300	1.9500	-2.010%	27,842,015	+4,009.231%
2020-09-18	1.7300	2.4000	1.6700	1.9900	+17.751%	2,577,646	+3,926.633%
2020-09-17	1.5800	1.6900	1.5800	1.6900	+4.321%	63,139	+4,641.420%
2020-09-16	1.6400	1.6700	1.6000	1.6200	+1.887%	30,466	+4,846.296%
2020-09-15	1.6600	1.7000	1.5700	1.5900	-7.018%	44,043	+4,939.623%
2020-09-14	1.5800	1.7300	1.5800	1.7100	+6.211%	63,705	+4,585.965%
2020-09-11	1.6800	1.6800	1.5600	1.6100	-1.227%	93,039	+4,877.019%
2020-09-10	1.6900	1.6902	1.6100	1.6300	-3.550%	95,523	+4,815.951%
2020-09-09	1.5900	1.6900	1.5500	1.6900	+6.289%	194,884	+4,641.420%
2020-09-08	1.5900	1.7300	1.5200	1.5900	-0.625%	113,788	+4,939.623%
2020-09-04	1.6600	1.6600	1.5600	1.6000	-3.614%	104,208	+4,908.125%
2020-09-03	1.8200	1.8200	1.5800	1.6600	-5.143%	129,224	+4,727.108%
2020-09-02	1.7100	1.8299	1.7000	1.7500	-1.130%	153,574	+4,478.857%
2020-09-01	1.7900	1.8098	1.7400	1.7700	-2.210%	47,955	+4,427.119%
2020-08-31	1.8200	1.8500	1.7000	1.8100	-0.549%	123,526	+4,327.072%
2020-08-28	1.9000	1.9055	1.8000	1.8200	-2.674%	102,620	+4,302.747%
2020-08-27	1.8400	1.8700	1.7500	1.8700	+1.630%	207,785	+4,185.027%
2020-08-26	1.9400	1.9600	1.8200	1.8400	-6.599%	244,783	+4,254.891%
2020-08-25	2.0000	2.1000	1.9300	1.9700	-2.475%	198,550	+3,967.513%
2020-08-24	2.0800	2.0800	1.9250	2.0200	-4.717%	267,779	+3,866.832%
2020-08-21	2.3600	2.3600	2.1000	2.1200	-6.608%	170,590	+3,679.717%
2020-08-20	2.3100	2.5300	2.2101	2.2700	-13.359%	427,753	+3,429.956%
2020-08-19	2.3400	2.7330	2.3400	2.6200	+3.968%	554,379	+2,958.397%
2020-08-18	2.5000	2.7000	2.3400	2.5200	+0.398%	577,618	+3,079.762%
2020-08-17	2.9200	2.9550	2.5100	2.5100	-19.808%	1,135,844	+3,092.430%
2020-08-14	3.3500	3.9000	2.9000	3.1300	-26.353%	5,660,376	+2,460.064%
2020-08-13	2.9700	7.7600	2.8100	4.2500	+129.730%	208,312,007	+1,785.412%
2020-08-12	1.8300	2.0300	1.8300	1.8500	-5.128%	108,867	+4,231.351%
2020-08-11	2.0400	2.0400	1.9100	1.9500	-0.510%	49,305	+4,009.231%
2020-08-10	1.9500	2.0100	1.9000	1.9600	-1.508%	72,240	+3,988.265%
2020-08-07	2.0100	2.0600	1.8760	1.9900	-6.132%	159,137	+3,926.633%
2020-08-06	2.1500	2.2100	2.0900	2.1200	-1.395%	138,737	+3,679.717%
2020-08-05	2.0800	2.1900	2.0700	2.1500	+2.381%	64,760	+3,626.977%
2020-08-04	2.0300	2.1700	2.0000	2.1000	+2.439%	91,429	+3,715.714%
2020-08-03	2.0200	2.0900	1.9800	2.0500	+0.985%	69,556	+3,808.780%
2020-07-31	2.0800	2.0800	2.0000	2.0300	-2.871%	59,866	+3,847.291%
2020-07-30	2.0400	2.1498	2.0000	2.0900	+0.481%	77,778	+3,733.971%
2020-07-29	2.1200	2.1871	2.0100	2.0800	-4.587%	171,191	+3,752.404%
2020-07-28	2.1600	2.2200	2.1100	2.1800	-1.802%	80,404	+3,575.688%
2020-07-27	2.3100	2.3100	2.1002	2.2200	-1.333%	198,612	+3,509.459%
2020-07-24	2.0700	2.2927	2.0001	2.2500	+9.223%	348,915	+3,461.333%
2020-07-23	2.0100	2.2000	1.9800	2.0600	+0.980%	215,086	+3,789.806%
2020-07-22	2.0000	2.1300	1.8800	2.0400	+0.990%	169,102	+3,827.941%
2020-07-21	2.0900	2.1000	1.9600	2.0200	+3.590%	241,627	+3,866.832%
2020-07-20	1.9100	1.9750	1.8100	1.9500	+5.405%	389,656	+4,009.231%
2020-07-17	1.8900	1.9200	1.8500	1.8500	-3.646%	103,917	+4,231.351%
2020-07-16	1.9500	1.9500	1.8400	1.9200	+1.587%	56,112	+4,073.438%
2020-07-15	1.8400	1.9400	1.8200	1.8900	+2.717%	242,055	+4,139.683%
2020-07-14	1.8300	1.8600	1.6800	1.8400	-0.271%	191,711	+4,254.891%
2020-07-13	2.0300	2.0850	1.8300	1.8450	-8.209%	192,349	+4,243.089%
2020-07-10	1.9400	2.1400	1.9008	2.0100	+2.551%	453,883	+3,886.567%
2020-07-09	2.0700	2.0873	1.9350	1.9600	-5.769%	159,033	+3,988.265%
2020-07-08	2.0700	2.1300	2.0300	2.0800	0.000%	135,178	+3,752.404%
2020-07-07	2.1400	2.2200	2.0600	2.0800	-3.256%	141,258	+3,752.404%
2020-07-06	2.0600	2.2500	2.0300	2.1500	+1.415%	358,751	+3,626.977%
2020-07-02	2.2000	2.3300	2.0800	2.1200	-2.752%	422,618	+3,679.717%
2020-07-01	2.0500	2.3389	2.0200	2.1800	-0.909%	878,924	+3,575.688%
2020-06-30	2.1800	2.3718	2.0600	2.2000	+0.457%	340,837	+3,542.273%
2020-06-29	2.4000	2.4000	2.1100	2.1900	+0.922%	299,685	+3,558.904%
2020-06-26	2.0200	2.4200	1.8300	2.1700	+4.831%	823,206	+3,592.627%
2020-06-25	2.0700	2.1600	1.9600	2.0700	+1.970%	344,399	+3,771.014%
2020-06-24	2.1300	2.2500	1.8800	2.0300	-5.581%	337,497	+3,847.291%
2020-06-23	2.1100	2.4624	2.1000	2.1500	-6.926%	673,150	+3,626.977%
2020-06-22	2.7200	2.7900	2.2000	2.3100	-26.667%	1,336,272	+3,368.831%
2020-06-19	3.1800	3.5000	2.6500	3.1500	+13.309%	4,634,308	+2,443.810%
2020-06-18	2.1500	3.4500	2.1200	2.7800	+16.318%	8,161,110	+2,782.374%
2020-06-17	5.9800	6.7500	2.1600	2.3900	-46.889%	11,067,077	+3,252.720%
2020-06-16	1.2700	5.2000	1.1300	4.5000	+260.000%	12,355,755	+1,680.667%
2020-06-15	1.0700	1.5799	1.0100	1.2500	+15.741%	2,802,343	+6,310.400%
2020-06-12	1.0300	1.1053	1.0000	1.0800	+4.854%	90,419	+7,319.444%
2020-06-11	1.0300	1.0800	0.9500	1.0300	+3.000%	219,479	+7,679.612%
2020-06-10	1.2200	1.2200	0.9900	1.0000	-17.355%	358,558	+7,913.000%
2020-06-09	1.2100	1.2800	1.1700	1.2100	+0.833%	77,631	+6,522.314%
2020-06-08	1.3700	1.4000	1.1500	1.2000	-12.409%	119,224	+6,577.500%
2020-06-05	1.3600	1.5200	1.1600	1.3700	+0.735%	242,600	+5,748.905%
2020-06-04	1.2000	2.1200	1.1650	1.3600	+13.333%	1,723,783	+5,791.912%
2020-06-03	1.0000	1.2200	0.9975	1.2000	+26.316%	192,855	+6,577.500%
2020-06-02	1.0400	1.0600	0.9400	0.9500	-11.215%	89,561	+8,334.737%
2020-06-01	1.1100	1.1100	1.0200	1.0700	-4.464%	49,828	+7,388.785%
2020-05-29	1.0800	1.1200	1.0500	1.1200	+6.667%	37,074	+7,054.464%
2020-05-28	1.1700	1.1700	1.0500	1.0500	-5.405%	43,091	+7,531.429%
2020-05-27	1.1200	1.1588	1.0801	1.1100	+3.738%	21,333	+7,118.919%
2020-05-26	1.4500	1.4500	1.0200	1.0700	-6.957%	108,252	+7,388.785%
2020-05-22	1.3500	1.4200	1.1300	1.1500	-10.853%	69,417	+6,867.826%
2020-05-21	1.3900	1.4700	1.2100	1.2900	-2.642%	59,166	+6,111.628%
2020-05-20	1.4600	1.5500	1.2900	1.3250	-14.516%	36,783	+5,947.547%
2020-05-19	1.5500	1.6601	1.5300	1.5500	+6.897%	17,215	+5,069.677%
2020-05-18	1.4500	1.5000	1.4100	1.4500	+4.317%	35,616	+5,426.207%
2020-05-15	1.4200	1.4200	1.3900	1.3900	+4.511%	11,417	+5,664.748%
2020-05-14	1.2000	1.3300	1.1700	1.3300	+14.655%	7,175	+5,924.812%
2020-05-13	1.1500	1.1956	1.0800	1.1600	-4.527%	13,350	+6,807.759%
2020-05-12	1.4400	1.4400	1.1300	1.2150	-4.331%	10,753	+6,495.062%
2020-05-11	1.3300	1.3800	1.2500	1.2700	-0.392%	11,971	+6,209.449%
2020-05-08	1.3200	1.3700	1.1700	1.2750	+0.870%	37,450	+6,184.706%
2020-05-07	1.2600	1.3600	1.2100	1.2640	+5.333%	22,692	+6,239.399%
2020-05-06	1.1500	1.3900	1.1301	1.2000	+6.195%	34,286	+6,577.500%
2020-05-05	1.1200	1.2200	1.0800	1.1300	+5.607%	8,924	+6,991.150%
2020-05-04	1.2000	1.2200	1.0700	1.0700	-6.957%	13,213	+7,388.785%
2020-05-01	1.1600	1.1600	1.0601	1.1500	+3.019%	3,003	+6,867.826%
2020-04-30	1.1600	1.1600	1.0800	1.1163	-1.239%	13,221	+7,078.178%
2020-04-29	1.1900	1.2200	1.1000	1.1303	-0.502%	34,178	+6,989.268%
2020-04-28	1.1000	1.1600	1.0400	1.1360	+1.429%	7,796	+6,953.697%
2020-04-27	1.1300	1.1300	1.0500	1.1200	+3.723%	46,763	+7,054.464%
2020-04-24	1.1350	1.1500	1.0600	1.0798	-1.836%	19,973	+7,320.819%
2020-04-23	1.1500	1.1700	1.0400	1.1000	-5.983%	26,493	+7,184.545%
2020-04-22	1.1010	1.1700	1.0800	1.1700	+8.333%	8,031	+6,748.718%
2020-04-21	1.1600	1.1600	1.0500	1.0800	-6.087%	3,476	+7,319.444%
2020-04-20	1.2000	1.2200	1.0000	1.1500	-4.959%	18,777	+6,867.826%
2020-04-17	1.2800	1.3318	0.9820	1.2100	-0.820%	25,863	+6,522.314%
2020-04-16	1.4600	1.4600	1.1600	1.2200	-16.438%	16,780	+6,468.033%
2020-04-15	1.3200	1.4600	1.3200	1.4600	-1.351%	970	+5,388.356%
2020-04-14	1.4800	1.4800	1.3800	1.4800	+3.497%	5,206	+5,314.189%
2020-04-13	1.4100	1.4360	1.3300	1.4300	+6.249%	13,558	+5,503.497%
2020-04-09	1.3395	1.5000	1.2496	1.3459	+1.970%	23,120	+5,853.637%
2020-04-08	1.2300	1.3200	1.1845	1.3199	+9.992%	6,862	+5,970.914%
2020-04-07	1.2300	1.2300	1.1300	1.2000	-0.826%	8,145	+6,577.500%
2020-04-06	1.2200	1.2200	1.1999	1.2100	+3.419%	2,005	+6,522.314%
2020-04-03	1.2138	1.2150	1.0400	1.1700	-7.874%	1,484	+6,748.718%
2020-04-02	1.3500	1.5368	1.2600	1.2700	-19.620%	9,871	+6,209.449%
2020-04-01	1.5900	1.5900	1.5500	1.5800	+3.947%	1,345	+4,971.519%
2020-03-31	1.6400	1.6900	1.3600	1.5200	-1.299%	12,426	+5,171.711%
2020-03-30	1.5000	1.5520	1.3600	1.5400	+3.865%	13,581	+5,103.247%
2020-03-27	1.6100	1.6100	1.3900	1.4827	+7.442%	8,789	+5,304.330%
2020-03-26	1.2654	1.3800	1.2000	1.3800	+1.471%	24,981	+5,706.522%
2020-03-25	1.4100	1.4100	1.2600	1.3600	-5.556%	5,196	+5,791.912%
2020-03-24	1.2000	1.4400	0.9750	1.4400	+6.659%	11,271	+5,464.583%
2020-03-23	1.6619	1.6619	1.3000	1.3501	-14.551%	6,763	+5,835.116%
2020-03-20	1.6200	1.6200	1.5800	1.5800	+6.908%	980	+4,971.519%
2020-03-19	1.5500	1.5500	1.4144	1.4779	-8.068%	1,913	+5,321.882%
2020-03-18	1.7200	1.7200	1.5500	1.6076	-9.175%	14,518	+4,884.449%
2020-03-17	1.8720	2.0200	1.7598	1.7700	+2.312%	4,406	+4,427.119%
2020-03-16	1.8000	2.0950	1.5900	1.7300	-1.149%	4,437	+4,531.792%
2020-03-13	1.7200	1.8724	1.7200	1.7501	-2.772%	4,436	+4,478.596%
2020-03-12	1.5900	2.0000	1.5900	1.8000	+4.651%	16,594	+4,351.667%
2020-03-11	1.7200	1.7200	1.7200	1.7200	-19.249%	543	+4,558.721%
2020-03-10	1.9800	2.2294	1.9200	2.1300	+21.513%	13,259	+3,661.972%
2020-03-09	1.8000	1.8001	1.6268	1.7529	-3.155%	10,242	+4,471.282%
2020-03-06	1.9000	1.9400	1.8000	1.8100	+0.556%	3,728	+4,327.072%
2020-03-05	2.0501	2.0501	1.8000	1.8000	-4.255%	1,750	+4,351.667%
2020-03-04	1.9248	2.2085	1.8000	1.8800	-13.364%	2,639	+4,162.234%
2020-03-03	2.3000	2.3000	1.8500	2.1700	-3.769%	5,174	+3,592.627%
2020-03-02	2.2500	2.3000	2.2500	2.2550	+6.118%	5,258	+3,453.437%
2020-02-28	1.9400	2.1655	1.9300	2.1250	+11.848%	3,046	+3,670.824%
2020-02-27	1.9700	2.6899	1.8000	1.8999	+0.116%	61,767	+4,117.590%
2020-02-26	1.9800	1.9800	1.8927	1.8977	+0.243%	1,966	+4,122.480%
2020-02-25	2.1300	2.1300	1.8931	1.8931	-9.852%	4,827	+4,132.740%
2020-02-24	2.1000	2.1000	2.1000	2.1000	+0.966%	4,570	+3,715.714%
2020-02-21	2.0799	2.0799	2.0799	2.0799	+0.966%	608	+3,752.589%
2020-02-20	2.0683	2.0683	1.9170	2.0600	+0.488%	956	+3,789.806%
2020-02-19	2.1200	2.1324	2.0431	2.0500	-3.597%	3,198	+3,808.780%
2020-02-18	1.9400	2.1400	1.9400	2.1265	+12.311%	4,928	+3,668.164%
2020-02-14	2.2080	2.2190	1.8934	1.8934	-13.147%	5,789	+4,132.069%
2020-02-13	2.1700	2.1800	2.1700	2.1800	+0.632%	1,563	+3,575.688%
2020-02-12	2.2000	2.2031	2.1600	2.1663	+0.060%	2,250	+3,598.934%
2020-02-11	2.1758	2.1900	2.1209	2.1650	-1.689%	2,259	+3,601.155%
2020-02-10	2.2900	2.2900	2.1400	2.2022	-2.124%	1,060	+3,538.634%
2020-02-07	2.0746	2.2500	2.0746	2.2500	+1.810%	708	+3,461.333%
2020-02-06	2.2100	2.2100	2.1681	2.2100	-1.247%	746	+3,525.792%
2020-02-05	2.2700	2.2700	2.1100	2.2379	-0.613%	2,330	+3,480.589%
2020-02-04	2.2000	2.2527	2.2000	2.2517	+1.799%	363	+3,458.645%
2020-02-03	2.2100	2.2376	2.1000	2.2119	-0.812%	11,237	+3,522.677%
2020-01-31	2.1315	2.2360	2.1315	2.2300	0.000%	775	+3,493.274%
2020-01-30	2.1950	2.2350	2.1950	2.2300	-2.620%	1,012	+3,493.274%
2020-01-29	2.2900	2.2900	2.2900	2.2900	+1.796%	396	+3,399.127%
2020-01-28	2.2400	2.3600	2.2400	2.2496	-3.034%	1,394	+3,461.967%
2020-01-27	2.2352	2.3700	2.2352	2.3200	-3.333%	862	+3,353.879%
2020-01-24	2.4000	2.4000	2.4000	2.4000	+0.418%	261	+3,238.750%
2020-01-23	2.4188	2.4188	2.3700	2.3900	+1.293%	4,392	+3,252.720%
2020-01-22	2.2700	2.4300	2.2600	2.3595	-3.299%	2,689	+3,296.058%
2020-01-21	2.3500	2.4400	2.2700	2.4400	+0.457%	1,070	+3,184.016%
2020-01-16	2.4289	2.4289	2.4289	2.4289	+0.368%	607	+3,199.024%
2020-01-15	2.3950	2.4700	2.2600	2.4200	+6.608%	6,421	+3,211.157%
2020-01-14	2.2700	2.2700	2.2700	2.2700	-3.814%	699	+3,429.956%
2020-01-13	2.3800	2.4500	2.3600	2.3600	+0.212%	889	+3,295.339%
2020-01-10	2.3000	2.3600	2.3000	2.3550	+3.100%	13,070	+3,302.548%
2020-01-09	2.4561	2.4800	2.2468	2.2842	-3.957%	21,731	+3,408.012%
2020-01-08	2.3190	2.4400	2.2390	2.3783	+1.637%	4,518	+3,269.213%
2020-01-07	2.2209	2.3500	2.1300	2.3400	+8.298%	24,444	+3,324.359%
2020-01-06	2.2400	2.3300	2.0500	2.1607	+0.032%	24,666	+3,608.520%
2020-01-03	2.1000	2.1700	2.1000	2.1600	-3.139%	2,166	+3,609.722%
2020-01-02	2.3102	2.3300	2.1000	2.2300	+1.364%	3,225	+3,493.274%
2019-12-31	2.1390	2.2712	2.1390	2.2000	0.000%	14,382	+3,542.273%
2019-12-30	2.3800	2.3800	2.2000	2.2000	-1.786%	702	+3,542.273%
2019-12-27	2.4500	2.4500	2.1100	2.2400	-8.384%	3,394	+3,477.232%
2019-12-26	2.3929	2.4450	2.3300	2.4450	-4.118%	762	+3,177.301%
2019-12-24	2.5500	2.5500	2.5500	2.5500	+5.372%	162	+3,042.353%
2019-12-23	2.6000	2.6000	2.4200	2.4200	-6.202%	2,214	+3,211.157%
2019-12-20	2.7700	2.8800	2.5500	2.5800	-5.522%	5,691	+3,005.814%
2019-12-19	2.7600	2.7600	2.7308	2.7308	-0.698%	788	+2,834.305%
2019-12-16	2.6834	2.7710	2.6834	2.7500	+8.106%	713	+2,813.818%
2019-12-13	2.2000	2.6200	2.2000	2.5438	-4.368%	10,375	+3,050.012%
2019-12-11	2.6600	2.6733	2.5628	2.6600	-1.005%	1,300	+2,912.406%
2019-12-10	2.8430	2.8430	2.6819	2.6870	+1.780%	729	+2,882.136%
2019-12-09	2.9500	2.9500	2.4864	2.6400	-6.050%	3,080	+2,935.227%
2019-12-06	2.7800	2.8100	2.6900	2.8100	+0.909%	2,072	+2,751.601%
2019-12-05	2.5000	2.9362	2.5000	2.7847	+12.286%	1,819	+2,777.509%
2019-12-04	2.4823	2.4865	2.4800	2.4800	-0.261%	5,282	+3,131.048%
2019-12-03	2.5000	2.5120	2.4865	2.4865	-5.496%	753	+3,122.602%
2019-12-02	2.6311	2.6311	2.6311	2.6311	-2.552%	1,216	+2,945.494%
2019-11-26	2.6320	2.7350	2.6320	2.7000	+4.207%	1,046	+2,867.778%
2019-11-25	2.5008	2.5910	2.5008	2.5910	-0.346%	382	+2,992.628%
2019-11-21	2.4000	2.6000	2.4000	2.6000	+1.167%	404	+2,981.923%
2019-11-20	2.5900	2.6500	2.5700	2.5700	-1.908%	3,532	+3,017.899%
2019-11-19	2.7160	2.7160	2.5900	2.6200	+0.383%	3,323	+2,958.397%
2019-11-18	2.4000	2.6245	2.4000	2.6100	+5.668%	816	+2,970.115%
2019-11-15	2.6700	2.7100	2.2700	2.4700	-10.182%	4,207	+3,144.130%
2019-11-14	2.7100	2.7500	2.7000	2.7500	-0.456%	660	+2,813.818%
2019-11-13	2.7626	2.7626	2.7626	2.7626	+3.857%	258	+2,800.528%
2019-11-12	2.7600	2.7640	2.6500	2.6600	-4.317%	2,985	+2,912.406%
2019-11-08	2.7800	2.7800	2.7800	2.7800	+1.065%	278	+2,782.374%
2019-11-07	2.7507	2.7507	2.7507	2.7507	-2.457%	441	+2,813.077%
2019-11-05	2.7100	2.8200	2.7100	2.8200	+4.444%	1,311	+2,741.489%
2019-11-04	2.7000	2.7000	2.6865	2.7000	-1.782%	2,157	+2,867.778%
2019-11-01	2.8331	2.8600	2.6845	2.7490	-3.544%	3,912	+2,814.878%
2019-10-31	2.8349	2.8500	2.7500	2.8500	-5.063%	1,834	+2,711.579%
2019-10-30	3.0020	3.0020	3.0020	3.0020	-4.698%	360	+2,569.221%
2019-10-29	3.3500	3.3500	2.9200	3.1500	-4.545%	4,515	+2,443.810%
2019-10-28	3.3700	3.4120	3.1300	3.3000	+2.785%	2,712	+2,328.182%
2019-10-25	3.0700	3.2106	3.0341	3.2106	+5.891%	1,135	+2,395.795%
2019-10-24	3.0204	3.0791	2.8659	3.0320	-0.993%	3,003	+2,542.810%
2019-10-23	2.5400	3.0760	2.5400	3.0624	+17.785%	13,419	+2,516.575%
2019-10-22	2.4627	2.6000	2.4627	2.6000	0.000%	3,761	+2,981.923%
2019-10-21	2.6100	2.7800	2.3600	2.6000	-9.578%	5,150	+2,981.923%
2019-10-18	3.0000	3.1099	2.7401	2.8754	-18.659%	9,049	+2,686.743%
2019-10-16	3.6400	3.7200	3.5200	3.5350	+1.873%	5,132	+2,166.761%
2019-10-15	3.4600	3.7190	3.4600	3.4700	+0.292%	1,328	+2,209.222%
2019-10-14	3.6352	3.7392	3.4599	3.4599	+1.762%	3,401	+2,215.963%
2019-10-11	3.4600	3.4600	3.4000	3.4000	-3.461%	4,565	+2,256.765%
2019-10-10	3.3994	3.5900	3.3994	3.5219	+2.980%	1,440	+2,175.192%
2019-10-09	3.2300	3.4505	3.2300	3.4200	-6.301%	1,686	+2,242.982%
2019-10-08	3.6254	3.8900	3.6200	3.6500	+7.670%	4,991	+2,095.342%
2019-10-07	3.2429	3.4800	3.2429	3.3900	+11.513%	1,513	+2,263.717%
2019-10-04	2.7100	3.0400	2.7100	3.0400	-1.292%	1,415	+2,535.855%
2019-10-03	3.2400	3.2462	2.8300	3.0798	-9.150%	2,685	+2,501.792%
2019-10-02	3.5700	3.5700	3.3900	3.3900	+1.194%	1,738	+2,263.717%
2019-10-01	3.3786	3.8018	3.3500	3.3500	-0.298%	11,986	+2,291.940%
2019-09-30	3.3351	3.4514	3.0400	3.3600	-3.067%	4,219	+2,284.821%
2019-09-27	3.2500	3.5000	3.2000	3.4663	+8.661%	12,222	+2,211.687%
2019-09-26	2.7601	3.1900	2.7601	3.1900	+15.580%	32,055	+2,411.912%
2019-09-25	2.6900	2.8500	2.6896	2.7600	+7.214%	14,239	+2,803.261%

document.getElementById("HLXW9t").onerror = function(){this.style.display='none';}; .dark-mode .vzbCBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzbCBl{ color: #333333; background-color: white; border: 2px solid #333333; }NTNNTN Buzztime, Incstock NYSEAMERICAN

NTN
NTN Buzztime, Inc
stock NYSEAMERICAN