NTN Buzztime, Inc. Historical Stock Prices

NTN 
$0.1725
*  
0.0125
7.81%
Get NTN Alerts
*Delayed - data as of Sep. 4, 2015 11:09 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:09  0.169  0.189  0.16  0.1725 21,444
09/03/2015 0.168 0.17 0.16 0.16 44,783
09/02/2015 0.18 0.19 0.16 0.16 94,391
09/01/2015 0.1618 0.1949 0.1618 0.1854 32,618
08/31/2015 0.19 0.21 0.182 0.182 18,736
08/28/2015 0.17 0.195 0.17 0.18 38,092
08/27/2015 0.179 0.1934 0.165 0.17 95,640
08/26/2015 0.1875 0.19 0.18 0.1801 75,784
08/25/2015 0.17 0.2 0.17 0.195 27,538
08/24/2015 0.186 0.2 0.15 0.19 104,137
08/21/2015 0.19 0.2099 0.19 0.19 49,426
08/20/2015 0.2034 0.21 0.19 0.1901 113,835
08/19/2015 0.1906 0.2099 0.1906 0.2097 12,200
08/18/2015 0.191 0.2196 0.1906 0.1906 51,565
08/17/2015 0.201 0.2105 0.1905 0.1905 9,282
08/14/2015 0.192 0.2112 0.1905 0.2112 17,638
08/13/2015 0.218 0.218 0.1901 0.199 423,768
08/12/2015 0.221 0.23 0.21 0.225 182,000
08/11/2015 0.23 0.25 0.23 0.23 20,114
08/10/2015 0.34 0.34 0.23 0.23 210,772
08/07/2015 0.239 0.2568 0.236 0.2399 18,047
08/06/2015 0.24 0.24 0.2231 0.24 24,611
08/05/2015 0.23 0.26 0.23 0.2464 58,728
08/04/2015 0.235 0.235 0.22 0.22 26,120
08/03/2015 0.2497 0.25 0.22 0.225 26,759
07/31/2015 0.2199 0.25 0.2035 0.2475 175,330
07/30/2015 0.2197 0.2197 0.2197 0.2197 00
07/29/2015 0.2199 0.2199 0.2197 0.2197 1,718
07/28/2015 0.2199 0.2199 0.2001 0.2189 6,700
07/27/2015 0.21 0.21 0.1955 0.2099 1,422
07/24/2015 0.2099 0.2099 0.205 0.205 1,986
07/23/2015 0.196 0.21 0.196 0.2099 3,198
07/22/2015 0.2099 0.2099 0.1975 0.1975 1,819
07/21/2015 0.2016 0.2099 0.1902 0.1955 157,287
07/20/2015 0.2009 0.21 0.2 0.202 131,798
07/17/2015 0.203 0.215 0.2001 0.2148 63,104
07/16/2015 0.21 0.22 0.2002 0.21 201,661
07/15/2015 0.2064 0.2171 0.2 0.2 19,282
07/14/2015 0.2182 0.228 0.21 0.2181 17,168
07/13/2015 0.201 0.22 0.2001 0.21 19,995
07/10/2015 0.205 0.2195 0.201 0.201 81,415
07/09/2015 0.2201 0.229 0.2099 0.2134 52,300
07/08/2015 0.22 0.229 0.21 0.2269 13,204
07/07/2015 0.22 0.225 0.211 0.225 14,553
07/06/2015 0.24 0.24 0.221 0.2385 22,351
07/02/2015 0.228 0.235 0.2134 0.2325 6,825
07/01/2015 0.22 0.24 0.22 0.2318 12,154
06/30/2015 0.2252 0.24 0.21 0.2325 799,155
06/29/2015 0.25 0.27 0.225 0.2251 396,352
06/26/2015 0.252 0.26 0.2448 0.26 141,100
06/25/2015 0.241 0.268 0.235 0.2622 137,966
06/24/2015 0.238 0.27 0.2315 0.2475 152,823
06/23/2015 0.24 0.25 0.225 0.23 516,154
06/22/2015 0.23 0.249 0.23 0.2411 59,933
06/19/2015 0.258 0.26 0.241 0.26 621,197
06/18/2015 0.273 0.2747 0.26 0.261 34,014
06/17/2015 0.258 0.2796 0.258 0.2796 19,828
06/16/2015 0.2649 0.27 0.2503 0.27 33,690
06/15/2015 0.26 0.2775 0.2503 0.2775 97,178
06/12/2015 0.2975 0.2975 0.252 0.261 273,571
06/11/2015 0.2738 0.279 0.2614 0.2625 84,066
06/10/2015 0.2804 0.288 0.2618 0.27 731,475
06/09/2015 0.28 0.28 0.2744 0.2774 81,186
06/08/2015 0.28 0.2806 0.2501 0.2708 458,688
06/05/2015 0.3 0.31 0.26 0.28 399,588
06/04/2015 0.29 0.306 0.285 0.285 115,095
06/03/2015 0.31 0.319 0.29 0.3 322,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?