NTN Buzztime, Inc. Historical Stock Prices

NTN 
$0.53
*  
0.04
8.16%
Get NTN Alerts
*Delayed - data as of Jul. 30, 2014 9:48 ET  -  Find a broker to begin trading NTN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    NTN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
9:48  0.49  0.53  0.53  0.53 1,700
07/29/2014 0.5117 0.5117 0.4817 0.49 143,720
07/28/2014 0.5 0.52 0.4972 0.51 37,973
07/25/2014 0.521 0.521 0.51 0.51 13,700
07/24/2014 0.5351 0.54 0.51 0.52 24,211
07/23/2014 0.51 0.54 0.5 0.5311 27,180
07/22/2014 0.53 0.54 0.51 0.51 17,575
07/21/2014 0.557 0.557 0.512 0.52 26,740
07/18/2014 0.51 0.52 0.5025 0.52 146,955
07/17/2014 0.54 0.54 0.502 0.51 27,221
07/16/2014 0.5499 0.5561 0.502 0.51 158,949
07/15/2014 0.49 0.525 0.49 0.51 23,750
07/14/2014 0.5099 0.54 0.48 0.5199 168,994
07/11/2014 0.52 0.54 0.5 0.51 22,350
07/10/2014 0.51 0.5123 0.499 0.51 53,874
07/09/2014 0.5 0.52 0.5 0.52 18,066
07/08/2014 0.515 0.559 0.501 0.5011 21,300
07/07/2014 0.5 0.53 0.5 0.5162 19,736
07/03/2014 0.555 0.555 0.51 0.51 39,846
07/02/2014 0.5105 0.5385 0.5105 0.536 15,494
07/01/2014 0.52 0.5474 0.5105 0.5105 11,395
06/30/2014 0.55 0.55 0.52 0.5305 40,776
06/27/2014 0.5 0.5297 0.498 0.515 35,199
06/26/2014 0.5726 0.58 0.5332 0.542 140,704
06/25/2014 0.59 0.59 0.5716 0.5771 70,008
06/24/2014 0.5896 0.59 0.5797 0.5899 123,614
06/23/2014 0.5541 0.5899 0.5507 0.588 25,276
06/20/2014 0.59 0.59 0.5597 0.56 129,350
06/19/2014 0.56 0.5622 0.55 0.56 33,730
06/18/2014 0.58 0.58 0.545 0.55 12,689
06/17/2014 0.57 0.58 0.55 0.58 32,518
06/16/2014 0.565 0.59 0.5356 0.546 296,944
06/13/2014 0.495 0.5765 0.495 0.57 719,981
06/12/2014 0.5 0.505 0.49 0.4991 60,518
06/11/2014 0.5068 0.507 0.4899 0.5048 125,049
06/10/2014 0.51 0.52 0.493 0.5 120,298
06/09/2014 0.48 0.52 0.48 0.5 77,093
06/06/2014 0.52 0.52 0.4817 0.5 203,500
06/05/2014 0.48 0.52 0.48 0.49 99,901
06/04/2014 0.48 0.5 0.48 0.496 42,455
06/03/2014 0.5005 0.5005 0.495 0.4951 42,559
06/02/2014 0.51 0.53 0.5 0.51 19,559
05/30/2014 0.53 0.53 0.5001 0.529 15,697
05/29/2014 0.52 0.52 0.484 0.51 13,404
05/28/2014 0.58 0.58 0.484 0.51 301,280
05/27/2014 0.5202 0.57 0.4895 0.5502 19,069
05/23/2014 0.4901 0.55 0.4901 0.5202 43,054
05/22/2014 0.4418 0.49 0.4418 0.49 42,780
05/21/2014 0.505 0.53 0.46 0.46 202,114
05/20/2014 0.55 0.55 0.5 0.511 265,289
05/19/2014 0.59 0.59 0.53 0.5499 297,800
05/16/2014 0.57 0.58 0.52 0.56 55,763
05/15/2014 0.55 0.572 0.481 0.56 127,363
05/14/2014 0.4 0.56 0.37 0.555 224,372
05/13/2014 0.582 0.59 0.57 0.575 41,108
05/12/2014 0.59 0.61 0.58 0.583 46,037
05/09/2014 0.585 0.59 0.58 0.58 33,605
05/08/2014 0.59 0.59 0.581 0.586 68,094
05/07/2014 0.5852 0.6151 0.58 0.5875 129,166
05/06/2014 0.62 0.63 0.59 0.6 14,152
05/05/2014 0.6 0.64 0.6 0.61 26,001
05/02/2014 0.66 0.66 0.6 0.6 72,162
05/01/2014 0.6568 0.6599 0.62 0.63 23,973
04/30/2014 0.62 0.675 0.62 0.63 54,941
04/29/2014 0.6399 0.6545 0.62 0.62 179,786
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?