NTN Buzztime Stock Price History, NTN Historical Prices

Add to My Stocks
$6.57 $0 (0%) NTN stock closing price Sep 25, 2017 (Closing)

The 10 year data of NTN Buzztime stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and NTN Buzztime P/E ratio data for the stock. The NTN Buzztime stock price history chart shows that the stock price reached a high of 47.5 on 05 Nov, 2007, and a low of 4.89 on 05 Nov, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-226.576.576.576.57131N/A0.74
2017-09-216.716.716.566.562124N/A0.74
2017-09-196.936.936.496.522652N/A0.73
2017-09-186.807.256.647.255510N/A0.81
2017-09-156.906.996.446.442339N/A0.72
2017-09-146.817.006.817.00413N/A0.79
2017-09-136.917.006.817.001034N/A0.79
2017-09-127.187.186.856.956544N/A0.78
2017-09-116.857.256.727.2510791N/A0.81
2017-09-086.766.906.566.768384N/A0.76
2017-09-077.427.436.806.9711229N/A0.78
2017-09-067.167.607.087.609999N/A0.85
2017-09-057.687.687.097.265642N/A0.81
2017-09-017.267.437.197.374373N/A0.83
2017-08-317.437.437.307.305867N/A0.82
2017-08-307.227.417.187.4010488N/A0.83
2017-08-297.347.497.157.3819057N/A0.83
2017-08-287.487.487.127.2912066N/A0.82
2017-08-257.207.457.177.365054N/A0.83
2017-08-247.487.497.487.49362N/A0.84
2017-08-237.467.507.467.494019N/A0.84
2017-08-227.757.807.747.76664N/A0.87
2017-08-217.897.907.897.90268N/A0.89
2017-08-187.907.927.907.92434N/A0.89
2017-08-177.127.927.127.923225N/A0.89
2017-08-167.567.987.027.598632N/A0.85
2017-08-157.417.637.207.638528N/A0.86
2017-08-147.727.727.307.547000N/A0.85
2017-08-117.457.987.197.9810612N/A0.90
2017-08-107.167.587.157.313497N/A0.82
2017-08-097.677.757.547.603130N/A0.85
2017-08-087.497.657.277.655753N/A0.86
2017-08-077.187.507.187.5010620N/A0.84
2017-08-047.107.156.447.119611N/A0.73
2017-08-036.407.006.407.0036166N/A0.72
2017-08-026.356.826.206.2012186N/A0.64
2017-08-016.386.396.246.322693N/A0.65
2017-07-316.716.716.276.4110118N/A0.66
2017-07-286.216.216.216.21141N/A0.64
2017-07-276.226.275.976.274566N/A0.64
2017-07-266.226.226.226.22297N/A0.64
2017-07-256.076.606.076.224206N/A0.64
2017-07-246.516.516.066.066924N/A0.62
2017-07-216.466.466.256.352764N/A0.65
2017-07-206.706.706.356.357272N/A0.65
2017-07-196.496.656.286.5116641N/A0.67
2017-07-186.376.776.216.213762N/A0.64
2017-07-176.556.666.336.332157N/A0.65
2017-07-146.506.506.496.50521N/A0.67
2017-07-136.656.656.566.561670N/A0.67
2017-07-126.526.596.146.594025N/A0.68
2017-07-116.546.546.316.319195N/A0.65
2017-07-106.446.606.446.601440N/A0.68
2017-07-076.536.626.506.622287N/A0.68
2017-07-060.000.000.006.6447N/AN/A
2017-07-056.806.806.506.649067N/A0.68
2017-07-036.756.756.506.503003N/A0.67
2017-06-306.466.806.206.8014568N/A0.70
2017-06-296.376.586.286.585019N/A0.67
2017-06-286.446.636.446.511693N/A0.67
2017-06-276.146.456.146.451480N/A0.66
2017-06-266.526.526.036.213179N/A0.64
2017-06-236.176.766.176.6011267N/A0.68
2017-06-226.146.155.976.122601N/A0.63
2017-06-215.956.115.956.027536N/A0.62
2017-06-205.916.055.886.009877N/A0.61
2017-06-195.736.155.735.9424661N/A0.61
2017-06-166.036.035.655.6516195N/A0.58
2017-06-156.006.165.796.115626N/A0.63
2017-06-146.406.405.766.0948437N/A0.62
2017-06-136.116.386.056.2020186N/A0.64
2017-06-125.956.285.726.1416609N/A0.63
2017-06-096.056.176.006.003748N/A0.61
2017-06-085.996.345.786.316203N/A0.65
2017-06-076.056.405.956.0033932N/A0.61
2017-06-066.306.505.656.0066310N/A0.61
2017-06-056.966.966.016.3437064N/A0.65
2017-06-026.957.006.316.7052310N/A0.69
2017-06-016.517.086.416.7059132N/A0.69
2017-05-317.007.086.706.7053371N/A0.69
2017-05-306.857.006.706.9521527N/A0.71
2017-05-290.000.000.006.940N/AN/A
2017-05-267.437.436.766.9416997N/A0.71
2017-05-256.857.376.737.3717399N/A0.76
2017-05-247.057.406.656.6933782N/A0.69
2017-05-237.257.256.616.9324973N/A0.71
2017-05-227.037.867.037.334178N/A0.75
2017-05-197.157.306.997.0424111N/A0.72
2017-05-187.247.386.677.0029657N/A0.72
Get more Data

NTN Buzztime Stock 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 Historical Prices: Past 5 years

Max Stock Price 41.75 Dec 02,2013
Min Stock Price 4.89 Jun 17,2016
Avg Stock Price 15.36

NTN Buzztime Historical PS ratio: Past 5 years

Max PS Ratio 2.57 Dec 02,2013
Min PS Ratio 0.37 Jun 17,2016
Avg PS Ratio 1.05

NTN Industry Peers

Company Price Change (%)
Emmis Communications (EMMS)3.160.02 (0.63%)
Chicken Soup Fs (CSSE)8.90.3 (3.49%)
Tivo Corp (ROVI)N/AN/A (N/A)
Polarity Te Inc (COOL)25.740.65 (2.46%)
Walt Disney (DIS)99.61 (1.01%)
E W Scripps (SSP)18.160.22 (1.23%)
Liberty Braves (BATRA)26.120.26 (1.01%)

NTN Buzztime historical quotes helps an investor analyze a company's history and do NTN Buzztime stock analysis . NTN Buzztime stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 6.57 and 131 shares of NTN were traded on 22 Sep, 2017. NTN Buzztime historical P/S ratio was at a high of 2.57 on 02 Dec, 2013 and a low of 0.21 on 29 Dec, 2008. .