NTN Buzztime Inc. Common Stockのデータ

NTN Buzztime Inc. Common Stockの基本情報

名前 NTN Buzztime Inc. Common Stock
ティッカー NTN
United States
上場年 nan
セクター Health Care

NTN Buzztime Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.18 5.77 6.0 5.96 1729900.0 5.96
2021-02-12 6.0 5.1 5.11 5.65 2931400.0 5.65
2021-02-11 5.7 4.59 4.96 5.11 2194500.0 5.11
2021-02-10 5.3 4.03 4.85 4.79 3087800.0 4.79
2021-02-09 4.82 4.26 4.37 4.57 1179700.0 4.57
2021-02-08 4.55 4.32 4.39 4.37 313500.0 4.37
2021-02-05 4.74 4.21 4.6 4.32 838600.0 4.32
2021-02-04 5.13 4.33 4.71 4.78 935000.0 4.78
2021-02-03 5.34 4.67 4.94 5.21 2055100.0 5.21
2021-02-02 7.16 4.12 4.12 6.38 15598500.0 6.38
2021-02-01 5.14 3.91 4.72 4.66 1797500.0 4.66
2021-01-29 4.54 3.8 4.31 3.9 2326200.0 3.9
2021-01-28 6.37 3.67 3.67 4.1 3777700.0 4.1
2021-01-27 5.2 3.2 3.3 5.2 3566300.0 5.2
2021-01-26 3.38 3.0 3.26 3.36 566900.0 3.36
2021-01-25 3.28 2.91 2.94 3.23 723200.0 3.23
2021-01-22 3.43 2.63 2.63 3.1 2678100.0 3.1
2021-01-21 2.99 2.55 2.7 2.69 1481600.0 2.69
2021-01-20 4.4 2.47 2.47 2.83 13971900.0 2.83
2021-01-19 2.58 2.4 2.4 2.55 290100.0 2.55
2021-01-15 2.6 2.39 2.6 2.39 239300.0 2.39
2021-01-14 2.61 2.47 2.47 2.6 378800.0 2.6
2021-01-13 2.47 2.39 2.4 2.46 124900.0 2.46
2021-01-12 2.44 2.32 2.35 2.38 200500.0 2.38
2021-01-11 2.44 2.31 2.34 2.34 186700.0 2.34
2021-01-08 2.49 2.36 2.49 2.42 153000.0 2.42
2021-01-07 2.45 2.31 2.35 2.43 187800.0 2.43
2021-01-06 2.38 2.28 2.28 2.31 289900.0 2.31
2021-01-05 2.38 2.24 2.33 2.29 290600.0 2.29
2021-01-04 2.37 2.22 2.25 2.32 222400.0 2.32
2020-12-31 2.88 2.22 2.35 2.24 834500.0 2.24
2020-12-30 2.44 2.15 2.22 2.42 389300.0 2.42
2020-12-29 2.86 2.19 2.5 2.24 2227700.0 2.24
2020-12-28 2.47 2.06 2.12 2.4 1791600.0 2.4
2020-12-24 2.19 2.03 2.03 2.15 259700.0 2.15
2020-12-23 2.1 2.04 2.06 2.05 158000.0 2.05
2020-12-22 2.1 2.0 2.07 2.03 205400.0 2.03
2020-12-21 2.15 2.05 2.15 2.06 284100.0 2.06
2020-12-18 2.27 2.16 2.27 2.17 95900.0 2.17
2020-12-17 2.24 2.11 2.15 2.23 180400.0 2.23
2020-12-16 2.36 2.17 2.25 2.19 256800.0 2.19
2020-12-15 2.33 2.12 2.12 2.28 502200.0 2.28
2020-12-14 2.21 2.09 2.19 2.12 222300.0 2.12
2020-12-11 2.21 2.1 2.12 2.12 233900.0 2.12
2020-12-10 2.33 2.08 2.25 2.13 558500.0 2.13
2020-12-09 2.6 2.11 2.17 2.4 3082700.0 2.4
2020-12-08 2.18 2.08 2.1 2.15 240200.0 2.15
2020-12-07 2.16 2.03 2.06 2.1 250000.0 2.1
2020-12-04 2.15 2.01 2.06 2.04 204500.0 2.04
2020-12-03 2.13 2.02 2.06 2.04 211200.0 2.04
2020-12-02 2.18 2.01 2.16 2.09 269700.0 2.09
2020-12-01 2.29 2.09 2.13 2.21 820500.0 2.21
2020-11-30 2.12 1.97 1.98 2.04 1310200.0 2.04
2020-11-27 2.04 1.94 2.01 2.02 189200.0 2.02
2020-11-25 2.18 1.96 2.16 1.97 410400.0 1.97
2020-11-24 2.22 1.92 2.0 2.14 927900.0 2.14
2020-11-23 1.97 1.9 1.95 1.96 342400.0 1.96
2020-11-20 2.0 1.8 1.88 1.93 576400.0 1.93
2020-11-19 1.96 1.86 1.91 1.88 104500.0 1.88
2020-11-18 1.94 1.86 1.92 1.91 131900.0 1.91
2020-11-17 1.98 1.86 1.94 1.91 236500.0 1.91
2020-11-16 2.02 1.9 1.95 1.91 198400.0 1.91
2020-11-13 2.08 1.91 2.01 1.96 506200.0 1.96
2020-11-12 2.19 1.97 2.1 2.03 342300.0 2.03
2020-11-11 2.12 1.91 2.0 2.06 332800.0 2.06
2020-11-10 2.15 1.87 1.87 1.94 272200.0 1.94
2020-11-09 1.96 1.81 1.91 1.9 354400.0 1.9
2020-11-06 2.06 1.93 1.93 1.95 213200.0 1.95
2020-11-05 1.97 1.88 1.89 1.94 134100.0 1.94
2020-11-04 1.99 1.84 1.86 1.93 258900.0 1.93
2020-11-03 2.06 1.78 1.86 1.81 657200.0 1.81
2020-11-02 1.85 1.75 1.8 1.8 117200.0 1.8
2020-10-30 1.9 1.75 1.9 1.79 272900.0 1.79
2020-10-29 2.02 1.85 1.88 1.88 505400.0 1.88
2020-10-28 2.05 1.89 2.0 1.93 861500.0 1.93
2020-10-27 2.24 2.05 2.24 2.1 614600.0 2.1
2020-10-26 2.35 2.15 2.21 2.21 515600.0 2.21
2020-10-23 2.36 2.12 2.2 2.17 522500.0 2.17
2020-10-22 2.55 2.03 2.07 2.38 2818100.0 2.38
2020-10-21 2.26 2.05 2.26 2.09 592100.0 2.09
2020-10-20 2.35 2.0 2.03 2.26 1299100.0 2.26
2020-10-19 2.16 1.96 2.16 2.05 644700.0 2.05
2020-10-16 2.2 1.98 2.12 2.15 1113800.0 2.15
2020-10-15 2.4 1.82 1.85 2.31 2541000.0 2.31
2020-10-14 2.05 1.75 1.75 1.91 835800.0 1.91
2020-10-13 1.86 1.74 1.76 1.79 303700.0 1.79
2020-10-12 1.81 1.75 1.8 1.79 92900.0 1.79
2020-10-09 1.87 1.75 1.79 1.75 160100.0 1.75
2020-10-08 1.93 1.78 1.85 1.79 547600.0 1.79
2020-10-07 1.83 1.67 1.73 1.78 645300.0 1.78
2020-10-06 1.76 1.68 1.75 1.7 114600.0 1.7
2020-10-05 1.8 1.68 1.7 1.69 147500.0 1.69
2020-10-02 1.77 1.62 1.62 1.71 159100.0 1.71
2020-10-01 1.77 1.61 1.71 1.67 173900.0 1.67
2020-09-30 1.81 1.7 1.74 1.7 199900.0 1.7
2020-09-29 1.82 1.7 1.79 1.71 268100.0 1.71
2020-09-28 1.9 1.69 1.69 1.77 295300.0 1.77
2020-09-25 2.02 1.64 1.74 1.89 368100.0 1.89
2020-09-24 1.78 1.55 1.7 1.74 250500.0 1.74
2020-09-23 1.96 1.71 1.96 1.79 352300.0 1.79
2020-09-22 2.02 1.75 1.8 2.02 1356900.0 2.02
2020-09-21 2.79 1.83 2.4 1.95 27842000.0 1.95
2020-09-18 2.4 1.67 1.73 1.99 2577600.0 1.99
2020-09-17 1.69 1.58 1.58 1.69 62800.0 1.69
2020-09-16 1.67 1.6 1.64 1.62 30500.0 1.62
2020-09-15 1.7 1.57 1.66 1.59 44000.0 1.59
2020-09-14 1.73 1.58 1.58 1.71 63700.0 1.71
2020-09-11 1.68 1.56 1.68 1.61 93000.0 1.61
2020-09-10 1.69 1.61 1.69 1.63 95500.0 1.63
2020-09-09 1.69 1.55 1.59 1.69 194900.0 1.69
2020-09-08 1.73 1.52 1.59 1.59 113700.0 1.59
2020-09-04 1.66 1.56 1.66 1.6 104200.0 1.6
2020-09-03 1.82 1.58 1.82 1.66 129200.0 1.66
2020-09-02 1.83 1.7 1.71 1.75 153600.0 1.75
2020-09-01 1.81 1.74 1.79 1.77 47600.0 1.77
2020-08-31 1.85 1.7 1.82 1.81 123400.0 1.81
2020-08-28 1.91 1.8 1.9 1.82 102600.0 1.82
2020-08-27 1.87 1.75 1.84 1.87 207500.0 1.87
2020-08-26 1.96 1.82 1.94 1.84 244600.0 1.84
2020-08-25 2.1 1.93 2.0 1.97 198600.0 1.97
2020-08-24 2.08 1.93 2.08 2.02 267800.0 2.02
2020-08-21 2.36 2.1 2.36 2.12 170600.0 2.12
2020-08-20 2.53 2.21 2.31 2.27 427800.0 2.27
2020-08-19 2.73 2.34 2.34 2.62 554400.0 2.62
2020-08-18 2.7 2.34 2.5 2.52 577600.0 2.52
2020-08-17 2.96 2.51 2.92 2.51 1134600.0 2.51
2020-08-14 3.9 2.9 3.35 3.13 5660400.0 3.13
2020-08-13 7.76 2.81 2.97 4.25 208312000.0 4.25
2020-08-12 2.03 1.83 1.83 1.85 108900.0 1.85
2020-08-11 2.04 1.91 2.04 1.95 49300.0 1.95
2020-08-10 2.01 1.9 1.95 1.96 72200.0 1.96
2020-08-07 2.06 1.88 2.01 1.99 158900.0 1.99
2020-08-06 2.21 2.09 2.15 2.12 138700.0 2.12
2020-08-05 2.19 2.07 2.08 2.15 64500.0 2.15
2020-08-04 2.17 2.0 2.03 2.1 91400.0 2.1
2020-08-03 2.09 1.98 2.02 2.05 69200.0 2.05
2020-07-31 2.08 2.0 2.08 2.03 59900.0 2.03
2020-07-30 2.15 2.0 2.04 2.09 77800.0 2.09
2020-07-29 2.19 2.01 2.12 2.08 171200.0 2.08
2020-07-28 2.22 2.11 2.16 2.18 80300.0 2.18
2020-07-27 2.31 2.1 2.31 2.22 198600.0 2.22
2020-07-24 2.29 2.0 2.07 2.25 348900.0 2.25
2020-07-23 2.2 1.98 2.01 2.06 214900.0 2.06
2020-07-22 2.13 1.88 2.0 2.04 169100.0 2.04
2020-07-21 2.1 1.96 2.09 2.02 241200.0 2.02
2020-07-20 1.98 1.81 1.91 1.95 389700.0 1.95
2020-07-17 1.92 1.85 1.89 1.85 103900.0 1.85
2020-07-16 1.95 1.84 1.95 1.92 56100.0 1.92
2020-07-15 1.94 1.82 1.84 1.89 242100.0 1.89
2020-07-14 1.86 1.68 1.83 1.84 191700.0 1.84
2020-07-13 2.09 1.83 2.03 1.85 192300.0 1.85
2020-07-10 2.14 1.9 1.94 2.01 453900.0 2.01
2020-07-09 2.09 1.94 2.07 1.96 159000.0 1.96
2020-07-08 2.13 2.03 2.07 2.08 135100.0 2.08
2020-07-07 2.22 2.06 2.14 2.08 141300.0 2.08
2020-07-06 2.25 2.03 2.06 2.15 358700.0 2.15
2020-07-02 2.33 2.08 2.2 2.12 422600.0 2.12
2020-07-01 2.34 2.02 2.05 2.18 878900.0 2.18
2020-06-30 2.37 2.06 2.18 2.2 340700.0 2.2
2020-06-29 2.4 2.11 2.4 2.19 299700.0 2.19
2020-06-26 2.42 1.83 2.02 2.17 823200.0 2.17
2020-06-25 2.16 1.96 2.07 2.07 344400.0 2.07
2020-06-24 2.25 1.88 2.13 2.03 337500.0 2.03
2020-06-23 2.46 2.1 2.11 2.15 673200.0 2.15
2020-06-22 2.79 2.2 2.72 2.31 1336300.0 2.31
2020-06-19 3.5 2.65 3.18 3.15 4634300.0 3.15
2020-06-18 3.45 2.12 2.15 2.78 8161100.0 2.78
2020-06-17 6.75 2.16 5.98 2.39 11047200.0 2.39
2020-06-16 5.2 1.13 1.27 4.5 12355800.0 4.5
2020-06-15 1.58 1.01 1.07 1.25 2796600.0 1.25
2020-06-12 1.11 1.0 1.03 1.08 90400.0 1.08
2020-06-11 1.08 0.95 1.03 1.03 219200.0 1.03
2020-06-10 1.22 0.99 1.22 1.0 358600.0 1.0
2020-06-09 1.28 1.17 1.21 1.21 77600.0 1.21
2020-06-08 1.4 1.15 1.37 1.2 118800.0 1.2
2020-06-05 1.52 1.16 1.36 1.37 242600.0 1.37
2020-06-04 2.12 1.17 1.2 1.36 1723800.0 1.36
2020-06-03 1.22 1.0 1.0 1.2 192700.0 1.2
2020-06-02 1.06 0.94 1.04 0.95 89600.0 0.95
2020-06-01 1.11 1.02 1.11 1.07 49800.0 1.07
2020-05-29 1.12 1.05 1.08 1.12 37000.0 1.12
2020-05-28 1.17 1.05 1.17 1.05 43100.0 1.05
2020-05-27 1.16 1.08 1.12 1.11 21300.0 1.11
2020-05-26 1.45 1.02 1.45 1.07 108300.0 1.07
2020-05-22 1.42 1.13 1.35 1.15 69400.0 1.15
2020-05-21 1.47 1.21 1.39 1.29 59200.0 1.29
2020-05-20 1.55 1.29 1.46 1.33 36800.0 1.33
2020-05-19 1.66 1.53 1.55 1.55 17200.0 1.55
2020-05-18 1.5 1.41 1.45 1.45 35600.0 1.45
2020-05-15 1.42 1.39 1.42 1.39 11400.0 1.39
2020-05-14 1.33 1.17 1.2 1.33 7200.0 1.33
2020-05-13 1.2 1.08 1.15 1.16 13400.0 1.16
2020-05-12 1.44 1.13 1.44 1.22 10800.0 1.22
2020-05-11 1.38 1.25 1.33 1.27 12000.0 1.27
2020-05-08 1.37 1.17 1.32 1.27 37500.0 1.27
2020-05-07 1.36 1.21 1.26 1.26 22700.0 1.26
2020-05-06 1.39 1.13 1.15 1.2 34300.0 1.2
2020-05-05 1.22 1.08 1.12 1.13 8900.0 1.13
2020-05-04 1.22 1.07 1.2 1.07 13200.0 1.07
2020-05-01 1.16 1.06 1.16 1.15 3000.0 1.15
2020-04-30 1.16 1.08 1.16 1.12 13200.0 1.12
2020-04-29 1.22 1.1 1.19 1.13 34200.0 1.13
2020-04-28 1.16 1.04 1.1 1.14 7800.0 1.14
2020-04-27 1.13 1.05 1.13 1.12 46800.0 1.12
2020-04-24 1.15 1.06 1.14 1.08 20000.0 1.08
2020-04-23 1.17 1.04 1.15 1.1 26500.0 1.1
2020-04-22 1.17 1.08 1.1 1.17 8000.0 1.17
2020-04-21 1.16 1.05 1.16 1.08 3500.0 1.08
2020-04-20 1.22 1.0 1.2 1.15 18800.0 1.15
2020-04-17 1.33 0.98 1.28 1.21 25900.0 1.21
2020-04-16 1.46 1.16 1.46 1.22 16800.0 1.22
2020-04-15 1.46 1.32 1.32 1.46 1000.0 1.46
2020-04-14 1.48 1.38 1.48 1.48 5200.0 1.48
2020-04-13 1.44 1.33 1.41 1.43 13600.0 1.43
2020-04-09 1.5 1.25 1.34 1.35 23100.0 1.35
2020-04-08 1.32 1.18 1.23 1.32 6900.0 1.32
2020-04-07 1.23 1.13 1.23 1.2 8100.0 1.2
2020-04-06 1.22 1.2 1.22 1.21 2000.0 1.21
2020-04-03 1.22 1.04 1.21 1.17 1500.0 1.17
2020-04-02 1.54 1.26 1.35 1.27 9900.0 1.27
2020-04-01 1.59 1.55 1.59 1.58 1300.0 1.58
2020-03-31 1.69 1.36 1.64 1.52 12400.0 1.52
2020-03-30 1.55 1.36 1.5 1.54 13600.0 1.54
2020-03-27 1.61 1.39 1.61 1.48 8800.0 1.48
2020-03-26 1.38 1.2 1.27 1.38 25000.0 1.38
2020-03-25 1.41 1.26 1.41 1.36 5200.0 1.36
2020-03-24 1.44 0.98 1.2 1.44 11300.0 1.44
2020-03-23 1.66 1.3 1.66 1.35 6800.0 1.35
2020-03-20 1.62 1.58 1.62 1.58 1000.0 1.58
2020-03-19 1.55 1.41 1.55 1.48 1900.0 1.48
2020-03-18 1.72 1.55 1.72 1.61 14500.0 1.61
2020-03-17 2.02 1.76 1.87 1.77 4400.0 1.77
2020-03-16 2.1 1.59 1.8 1.73 4400.0 1.73
2020-03-13 1.87 1.72 1.72 1.75 4400.0 1.75
2020-03-12 2.0 1.59 1.59 1.8 16600.0 1.8
2020-03-11 1.72 1.72 1.72 1.72 500.0 1.72
2020-03-10 2.23 1.92 1.98 2.13 13300.0 2.13
2020-03-09 1.8 1.63 1.8 1.75 10200.0 1.75
2020-03-06 1.94 1.8 1.9 1.81 3700.0 1.81
2020-03-05 2.05 1.8 2.05 1.8 1800.0 1.8
2020-03-04 2.21 1.8 1.92 1.88 2600.0 1.88
2020-03-03 2.3 1.85 2.3 2.17 5200.0 2.17
2020-03-02 2.3 2.25 2.25 2.26 5300.0 2.26
2020-02-28 2.17 1.93 1.94 2.13 3000.0 2.13
2020-02-27 2.69 1.8 1.97 1.9 61800.0 1.9
2020-02-26 1.98 1.89 1.98 1.9 2000.0 1.9
2020-02-25 2.13 1.89 2.13 1.89 4800.0 1.89
2020-02-24 2.1 2.1 2.1 2.1 4600.0 2.1
2020-02-21 2.08 2.08 2.08 2.08 600.0 2.08
2020-02-20 2.07 1.92 2.07 2.06 1000.0 2.06
2020-02-19 2.13 2.04 2.12 2.05 3200.0 2.05
2020-02-18 2.14 1.94 1.94 2.13 4900.0 2.13