NTN Buzztime Stock Price History, NTN Historical Prices

Add to My Stocks
$5.25 $0.14 (2.6%) NTN stock closing price Aug 17, 2018 (Closing)

NTN Buzztime stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NTN Buzztime price to earnings ratio data. The NTN Buzztime stock price history chart shows that the stock price was at a low of $3.76 on Dec 11, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 5.13 5.47 5.13 5.25 7,713 - 0.6
2018-08-16 5.38 5.4 5.16 5.39 3,622 - 0.62
2018-08-14 5 5.84 5 5.59 10,697 - 0.64
2018-08-13 5.26 5.26 4.99 4.99 6,546 - 0.57
2018-08-09 4.86 4.86 4.74 4.74 1,038 - 0.54
2018-08-06 4.66 4.74 4.66 4.74 1,164 - 0.55
2018-08-03 4.55 4.98 4.55 4.57 9,007 - 0.53
2018-08-02 4.52 4.55 4.28 4.44 6,231 - 0.51
2018-07-31 4.55 4.89 4.55 4.56 2,595 - 0.52
2018-07-27 4.55 4.55 4.35 4.35 1,498 - 0.5
2018-07-26 4.71 4.87 4.69 4.87 897 - 0.56
2018-07-25 4.62 4.62 4.62 4.62 1,209 - 0.53
2018-07-24 4.89 4.89 4.65 4.65 5,292 - 0.54
2018-07-23 4.98 4.98 4.62 4.89 10,022 - 0.56
2018-07-20 4.51 5 4.45 4.95 12,389 - 0.57
2018-07-18 4.75 4.85 4.47 4.58 3,395 - 0.53
2018-07-17 4.59 4.78 4.58 4.7 10,230 - 0.54
2018-07-12 4.43 4.43 4.38 4.38 1,426 - 0.5
2018-07-11 4.36 4.58 4.36 4.58 1,681 - 0.53
2018-07-10 4.37 4.43 4.36 4.42 2,396 - 0.51
2018-07-06 4.75 4.75 4.36 4.55 1,354 - 0.52
2018-07-05 4.63 4.63 4.45 4.49 2,596 - 0.52
2018-07-03 4.67 4.67 4.66 4.66 895 - 0.54
2018-07-02 4.76 4.76 4.6 4.6 2,203 - 0.53
2018-06-29 4.45 4.45 4.44 4.44 764 - 0.51
2018-06-28 4.52 4.53 4.44 4.44 3,728 - 0.51
2018-06-27 4.6 4.65 4.52 4.53 2,791 - 0.52
2018-06-26 4.65 4.65 4.65 4.65 263 - 0.53
2018-06-25 4.58 4.58 4.51 4.51 2,049 - 0.52
2018-06-22 4.57 4.57 4.52 4.54 466 - 0.52
2018-06-21 4.53 4.6 4.51 4.6 2,990 - 0.53
2018-06-20 4.57 4.69 4.57 4.69 1,004 - 0.54
2018-06-19 4.45 4.78 4.45 4.55 10,247 - 0.52
2018-06-18 4.54 4.61 4.3 4.45 5,886 - 0.51
2018-06-15 4.54 4.58 4.3 4.35 13,509 - 0.5
2018-06-14 4.36 4.58 4.23 4.44 12,792 - 0.51
2018-06-13 4.25 4.42 4.25 4.25 1,550 - 0.49
2018-06-12 4.32 4.34 4.25 4.25 1,474 - 0.49
2018-06-11 4.31 4.45 4.18 4.2 6,847 - 0.48
2018-06-08 4.22 4.42 4.15 4.3 3,569 - 0.49
2018-06-07 4.45 4.45 4.19 4.22 2,011 - 0.49
2018-06-06 4.41 4.41 4.15 4.23 1,582 - 0.49
2018-06-05 4.45 4.45 4.11 4.33 6,608 - 0.5
2018-06-04 4.29 4.53 4.11 4.53 4,927 - 0.52
2018-06-01 4.28 4.45 4.05 4.07 5,421 - 0.47
2018-05-31 4.17 4.17 4.05 4.11 6,786 - 0.47
2018-05-30 4.4 4.5 4.1 4.22 19,765 - 0.49
2018-05-29 4.25 4.44 4.15 4.31 3,614 - 0.5
2018-05-28 0 0 0 4.22 0 - -
2018-05-25 4.17 4.23 4.15 4.22 2,580 - 0.49
2018-05-24 4.27 4.36 4.06 4.16 5,556 - 0.48
2018-05-23 4.27 4.34 4.16 4.3 12,681 - 0.49
2018-05-22 4.58 4.58 4.32 4.39 10,408 - 0.51
2018-05-21 4.9 4.9 4.5 4.56 21,457 - 0.52
2018-05-18 4.87 4.89 4.66 4.66 11,903 - 0.54
2018-05-17 5.15 5.21 4.8 5 8,466 - 0.58
2018-05-16 5.08 5.12 4.8 5.12 7,516 - 0.59
2018-05-15 5.82 5.82 5.05 5.05 22,523 - 0.58
2018-05-14 4.89 6.49 4.86 5.74 121,741 - 0.66
2018-05-11 4.78 5.09 4.78 4.82 1,935 - 0.55
2018-05-10 4.7 5.15 4.62 4.74 19,863 - 0.55
2018-05-09 4.74 4.78 4.49 4.78 14,838 - 0.56
2018-05-08 4.88 4.91 4.74 4.78 12,449 - 0.56
2018-05-07 4.75 5.02 4.69 5.02 14,973 - 0.59
2018-05-04 4.73 4.73 4.73 4.73 164 - 0.56
2018-05-03 4.68 4.99 4.68 4.74 610 - 0.56
2018-05-02 4.4 4.85 4.34 4.73 2,633 - 0.56
2018-05-01 4.71 4.81 4.7 4.81 2,464 - 0.57
2018-04-30 4.9 4.9 4.01 4.71 6,990 - 0.56
2018-04-27 5.1 5.13 4.55 4.79 10,039 - 0.57
2018-04-26 5.24 5.24 5.1 5.12 1,276 - 0.6
2018-04-25 5.17 5.26 5.01 5.2 6,528 - 0.61
2018-04-24 5.05 5.22 5.05 5.13 5,057 - 0.61
2018-04-23 5.05 5.1 4.59 4.99 15,631 - 0.59
2018-04-20 5.57 5.57 4.8 4.99 22,342 - 0.59
2018-04-19 5.72 5.74 5.53 5.74 1,647 - 0.68
2018-04-18 5.61 5.74 5.31 5.65 7,330 - 0.67
2018-04-17 5.66 5.66 5.52 5.66 567 - 0.67
2018-04-16 5.4 5.65 5.4 5.56 7,906 - 0.66
2018-04-13 5.21 5.4 5.18 5.38 13,300 - 0.63
2018-04-12 5.21 5.33 4.98 5.17 9,104 - 0.61
2018-04-11 5.14 5.32 5.14 5.24 12,061 - 0.62
2018-04-10 5.27 5.59 5.2 5.59 4,720 - 0.66
2018-04-09 5.28 5.52 5.23 5.36 3,371 - 0.63
2018-04-06 5.82 5.91 5.11 5.6 44,131 - 0.66
2018-04-05 6.24 6.24 5.6 5.7 12,405 - 0.67
2018-04-04 5.44 6.15 5.43 6.04 13,979 - 0.71
2018-04-03 6.28 6.41 5.8 5.88 17,207 - 0.69
2018-04-02 6.64 7.05 5.8 6.16 106,998 - 0.73
Get more Data

NTN Buzztime Stock History Chart

View NTN PE ratio, PS ratio stocks charts and compare with peers.
NTN Chart
Note: Compare NTN Buzztime stock price history with the index and industry peers.

NTN Buzztime Stock Price History: Past 5 years

Max Stock Price41.75Dec 02,2013
Min Stock Price3.76Dec 11,2017
Avg Stock Price13.77

NTN Buzztime Historical PS ratio: Past 5 years

Max PS Ratio2.57Dec 02,2013
Min PS Ratio0.37Jun 17,2016
Avg PS Ratio1.02

NTN Industry Peers

Company Price Change (%)
Iheartmedia (IHRTQ)0.510.01 (1.92%)
Chicken Soup Fs (CSSE)9.070.2 (2.16%)
Wherevertv Broadcasting Corp (TVTV)0.060.02 (25%)
Spanish Broadcasting (SBSAA)0.30 (0%)
E W Scripps (SSP)14.510.28 (1.89%)
Liberty Braves (BATRA)26.410.54 (2%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)

We provide NTN Buzztime share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NTN Buzztime stock analysis. NTN Buzztime stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $5.25 and 7,713 shares of NTN were traded on Aug 17, 2018. NTN Buzztime historical P/S ratio was at a high of 2.57 on Dec 02, 2013 and a low of 0.37 on Jun 17, 2016.