NTN Buzztime, Inc. Historical Stock Prices

NTN 
$0.16
*  
0.0254
13.7%
Get NTN Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NTN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 02-SEP-2014 TO 02-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.
16:00  0.17  0.19  0.16  0.16 94,391
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
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
03/27/2015 0.45 0.4501 0.3911 0.429 328,560
03/26/2015 0.4999 0.5426 0.47 0.52 69,483
03/25/2015 0.53 0.53 0.4806 0.5199 18,730
03/24/2015 0.51 0.5399 0.5 0.52 22,969
03/23/2015 0.5499 0.55 0.4608 0.5464 113,113
03/20/2015 0.5802 0.5802 0.53 0.53 220,440
03/19/2015 0.55 0.58 0.52 0.58 108,723
03/18/2015 0.5194 0.5899 0.5194 0.56 357,792
03/17/2015 0.499 0.52 0.48 0.52 39,594
03/16/2015 0.52 0.52 0.48 0.5 57,974
03/13/2015 0.52 0.52 0.4851 0.51 8,134
03/12/2015 0.52 0.52 0.4635 0.4952 33,880
03/11/2015 0.49 0.52 0.45 0.5 83,022
03/10/2015 0.51 0.519 0.4499 0.4999 31,897
03/09/2015 0.55 0.55 0.47 0.519 41,707
03/06/2015 0.56 0.56 0.5 0.54 73,252
03/05/2015 0.5 0.57 0.489 0.53 351,994
03/04/2015 0.47 0.49 0.46 0.489 145,212
03/03/2015 0.4473 0.4849 0.4301 0.4795 117,552
03/02/2015 0.4201 0.4699 0.4201 0.449 99,640
02/27/2015 0.4325 0.45 0.4325 0.4441 39,872
02/26/2015 0.45 0.45 0.4382 0.4382 10,316
02/25/2015 0.46 0.468 0.44 0.44 32,240
02/24/2015 0.442 0.4648 0.4306 0.463 114,062
02/23/2015 0.45 0.45 0.44 0.442 4,131
02/20/2015 0.4497 0.45 0.43 0.445 13,944
02/19/2015 0.4321 0.45 0.432 0.4489 14,430
02/18/2015 0.42 0.45 0.42 0.45 30,011
02/17/2015 0.46 0.46 0.42 0.44 27,745
02/13/2015 0.4005 0.443 0.4005 0.443 75,664
02/12/2015 0.4479 0.4499 0.44 0.445 26,901
02/11/2015 0.4105 0.45 0.4105 0.45 12,250
02/10/2015 0.4299 0.45 0.4299 0.4475 23,300
02/09/2015 0.44 0.45 0.39 0.45 34,262
02/06/2015 0.45 0.456 0.4301 0.445 34,901
02/05/2015 0.45 0.4655 0.39 0.4655 11,015
02/04/2015 0.45 0.4697 0.45 0.469 17,200
02/03/2015 0.41 0.47 0.41 0.47 34,519
02/02/2015 0.425 0.45 0.4 0.45 27,232
01/30/2015 0.425 0.46 0.41 0.4452 11,362
01/29/2015 0.4619 0.4634 0.44 0.46 22,123
01/28/2015 0.4683 0.48 0.4502 0.48 9,086
01/27/2015 0.48 0.48 0.4501 0.4501 20,736
01/26/2015 0.4599 0.48 0.4571 0.465 23,569
01/23/2015 0.4324 0.465 0.4018 0.4587 51,134
01/22/2015 0.4725 0.4725 0.4725 0.4725 1,654
01/21/2015 0.4769 0.4769 0.455 0.475 504
01/20/2015 0.47 0.48 0.45 0.48 10,515
01/16/2015 0.42 0.47 0.42 0.47 102,932
01/15/2015 0.45 0.45 0.42 0.4352 63,825
01/14/2015 0.42 0.48 0.4016 0.4758 24,323
01/13/2015 0.475 0.48 0.4386 0.455 25,349
01/12/2015 0.46 0.468 0.42 0.468 66,102
01/09/2015 0.42 0.48 0.3618 0.48 197,561
01/08/2015 0.425 0.45 0.4 0.45 71,600
01/07/2015 0.41 0.433 0.4 0.433 55,017
01/06/2015 0.435 0.435 0.4 0.4191 18,123
01/05/2015 0.406 0.435 0.4 0.435 15,782
01/02/2015 0.45 0.47 0.43 0.43 11,360
12/31/2014 0.41 0.44 0.39 0.44 119,760
12/30/2014 0.44 0.45 0.415 0.4375 202,015
12/29/2014 0.452 0.4679 0.44 0.4475 159,188
12/26/2014 0.47 0.4779 0.44 0.45 265,234
12/24/2014 0.47 0.472 0.4301 0.468 25,078
12/23/2014 0.42 0.449 0.42 0.44 23,771
12/22/2014 0.4211 0.4411 0.4211 0.425 23,362
12/19/2014 0.42 0.459 0.4 0.4318 165,065
12/18/2014 0.435 0.45 0.41 0.4316 92,111
12/17/2014 0.45 0.45 0.42 0.44 287,180
12/16/2014 0.4425 0.4523 0.44 0.4495 27,709
12/15/2014 0.42 0.47 0.42 0.47 54,617
12/12/2014 0.47 0.47 0.411 0.4499 74,885
12/11/2014 0.43 0.48 0.43 0.47 100,149
12/10/2014 0.44 0.44 0.425 0.425 11,190
12/09/2014 0.4398 0.4458 0.42 0.425 60,507
12/08/2014 0.39 0.4312 0.3725 0.4199 81,968
12/05/2014 0.39 0.3901 0.36 0.375 195,969
12/04/2014 0.38 0.3901 0.36 0.377 82,900
12/03/2014 0.3496 0.35 0.34 0.3458 22,015
12/02/2014 0.3499 0.35 0.3499 0.35 30,851
12/01/2014 0.345 0.3674 0.345 0.3499 44,898
11/28/2014 0.32 0.345 0.32 0.345 10,801
11/26/2014 0.34 0.34 0.32 0.323 27,686
11/25/2014 0.3343 0.3498 0.32 0.3416 31,100
11/24/2014 0.35 0.35 0.32 0.34 33,896
11/21/2014 0.302 0.35 0.294 0.35 158,258
11/20/2014 0.26 0.3 0.26 0.3 163,653
11/19/2014 0.32 0.32 0.282 0.2958 318,318
11/18/2014 0.32 0.3341 0.301 0.301 47,910
11/17/2014 0.3201 0.345 0.3099 0.3182 64,996
11/14/2014 0.33 0.34 0.3256 0.34 98,319
11/13/2014 0.333 0.349 0.333 0.3425 21,854
11/12/2014 0.34 0.34 0.333 0.3341 12,151
11/11/2014 0.34 0.3457 0.333 0.333 17,620
11/10/2014 0.342 0.35 0.34 0.35 6,500
11/07/2014 0.3604 0.3604 0.34 0.35 56,519
11/06/2014 0.38 0.4 0.3799 0.38 42,639
11/05/2014 0.385 0.39 0.37 0.385 5,381
11/04/2014 0.3898 0.39 0.36 0.39 58,983
11/03/2014 0.3331 0.38 0.3331 0.3575 20,059
10/31/2014 0.39 0.39 0.35 0.3726 278,426
10/30/2014 0.3725 0.3899 0.3725 0.3899 4,450
10/29/2014 0.333 0.3804 0.333 0.365 39,837
10/28/2014 0.37 0.37 0.333 0.34 42,014
10/27/2014 0.3765 0.39 0.3312 0.35 136,971
10/24/2014 0.3668 0.38 0.3502 0.38 9,623
10/23/2014 0.3498 0.3599 0.34 0.35 48,938
10/22/2014 0.3016 0.34 0.3016 0.327 21,958
10/21/2014 0.3252 0.3345 0.32 0.3201 8,060
10/20/2014 0.3 0.32 0.3 0.3055 98,522
10/17/2014 0.32 0.3452 0.3005 0.33 9,780
10/16/2014 0.3021 0.35 0.3021 0.35 20,543
10/15/2014 0.3001 0.32 0.3001 0.32 3,630
10/14/2014 0.33 0.33 0.3 0.3 38,936
10/13/2014 0.35 0.3516 0.335 0.335 101,616
10/10/2014 0.35 0.37 0.35 0.365 60,216
10/09/2014 0.35 0.36 0.35 0.35 131,369
10/08/2014 0.343 0.37 0.34 0.345 37,755
10/07/2014 0.36 0.36 0.34 0.345 12,561
10/06/2014 0.34 0.38 0.34 0.38 18,106
10/03/2014 0.2901 0.37 0.29 0.3306 45,353
10/02/2014 0.32 0.33 0.282 0.2918 52,383
10/01/2014 0.38 0.38 0.273 0.3094 163,445
09/30/2014 0.32 0.338 0.32 0.33 139,454
09/29/2014 0.33 0.35 0.31 0.3314 45,821
09/26/2014 0.3649 0.3649 0.33 0.337 77,102
09/25/2014 0.3427 0.36 0.34 0.34 33,037
09/24/2014 0.347 0.36 0.34 0.3578 13,258
09/23/2014 0.36 0.38 0.36 0.36 14,317
09/22/2014 0.3927 0.4079 0.372 0.38 41,548
09/19/2014 0.36 0.4 0.34 0.4 179,512
09/18/2014 0.37 0.41 0.37 0.4 93,150
09/17/2014 0.382 0.387 0.37 0.37 14,554
09/16/2014 0.38 0.398 0.38 0.385 21,797
09/15/2014 0.391 0.41 0.385 0.398 111,031
09/12/2014 0.428 0.428 0.385 0.4 157,762
09/11/2014 0.45 0.45 0.3978 0.412 102,064
09/10/2014 0.43 0.435 0.415 0.415 91,758
09/09/2014 0.4257 0.4436 0.423 0.439 13,307
09/08/2014 0.465 0.4665 0.44 0.45 43,308
09/05/2014 0.4442 0.46 0.4442 0.459 36,434
09/04/2014 0.4798 0.48 0.45 0.454 37,547
09/03/2014 0.4752 0.4752 0.4751 0.4751 700
09/02/2014 0.455 0.48 0.455 0.4688 26,574
*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?