NTN Buzztime, Inc. Historical Stock Prices

NTN 
$0.2251
*  
0.0349
13.42%
Get NTN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading NTN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    NTN Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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.
16:00  0.25  0.27  0.225  0.2251 396,352
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
06/02/2015 0.32 0.32 0.303 0.31 15,788
06/01/2015 0.3212 0.3212 0.3 0.31 23,826
05/29/2015 0.31 0.3146 0.295 0.3064 90,104
05/28/2015 0.31 0.32 0.3005 0.301 54,132
05/27/2015 0.34 0.34 0.31 0.314 94,496
05/26/2015 0.33 0.3301 0.3103 0.32 161,433
05/22/2015 0.3499 0.3499 0.3372 0.3433 83,233
05/21/2015 0.38 0.38 0.3425 0.3444 177,826
05/20/2015 0.38 0.38 0.33 0.36 129,541
05/19/2015 0.3825 0.3825 0.318 0.365 104,268
05/18/2015 0.379 0.379 0.3523 0.3762 6,589
05/15/2015 0.42 0.42 0.3316 0.38 191,688
05/14/2015 0.37 0.3936 0.3525 0.36 100,692
05/13/2015 0.32 0.42 0.32 0.395 164,346
05/12/2015 0.38 0.38 0.3237 0.34 50,120
05/11/2015 0.422 0.422 0.4 0.4 6,591
05/08/2015 0.361 0.421 0.361 0.415 20,483
05/07/2015 0.4317 0.4317 0.4 0.4 2,400
05/06/2015 0.3996 0.437 0.3996 0.4199 23,605
05/05/2015 0.42 0.42 0.38 0.39 24,369
05/04/2015 0.432 0.432 0.382 0.43 34,800
05/01/2015 0.41 0.41 0.35 0.4075 71,596
04/30/2015 0.3799 0.4099 0.377 0.377 12,520
04/29/2015 0.39 0.4075 0.39 0.4001 10,215
04/28/2015 0.4014 0.4259 0.37 0.41 86,200
04/27/2015 0.459 0.464 0.42 0.428 11,629
04/24/2015 0.4125 0.4487 0.41 0.42 23,236
04/23/2015 0.4003 0.41 0.3973 0.41 2,750
04/22/2015 0.4001 0.4125 0.4001 0.41 5,955
04/21/2015 0.42 0.42 0.395 0.42 23,481
04/20/2015 0.42 0.42 0.4 0.41 14,604
04/17/2015 0.42 0.42 0.412 0.412 3,400
04/16/2015 0.418 0.42 0.41 0.415 18,183
04/15/2015 0.42 0.42 0.4116 0.4125 41,200
04/14/2015 0.42 0.42 0.42 0.42 00
04/13/2015 0.406 0.42 0.4 0.42 26,345
04/10/2015 0.4 0.42 0.39 0.42 8,959
04/09/2015 0.405 0.4179 0.4 0.4 47,055
04/08/2015 0.4199 0.42 0.3934 0.405 93,229
04/07/2015 0.39 0.415 0.38 0.41 50,596
04/06/2015 0.42 0.42 0.39 0.405 29,726
04/02/2015 0.41 0.41 0.4 0.41 17,725
04/01/2015 0.4155 0.4155 0.38 0.38 89,436
03/31/2015 0.4151 0.42 0.4151 0.4155 10,380
03/30/2015 0.41 0.42 0.4002 0.4198 49,865
*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?