NTN BUZZTIME Historical Stock Price

Below is the stock price history for Ntn Buzztime NTN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ntn Buzztime stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ntn Buzztime Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	0.397	0.397	0.397	0.397	100
2013-05-16	0.3999	0.40	0.3999	0.40	1,000
2013-05-15	0.386	0.39	0.386	0.39	300
2013-05-13	0.38	0.38	0.37	0.37	500
2013-05-10	0.35	0.35	0.3399	0.3399	1,800
2013-05-08	0.381	0.381	0.3642	0.3642	450
2013-05-03	0.34	0.34	0.34	0.34	470
2013-05-02	0.34	0.34	0.34	0.34	100
2013-04-30	0.3799	0.38	0.3601	0.3601	930
2013-04-29	0.3999	0.3999	0.3899	0.3899	300
2013-04-24	0.279	0.279	0.2786	0.2786	1,460
2013-04-19	0.2551	0.2551	0.2551	0.2551	1,996
2013-04-16	0.2401	0.2401	0.2401	0.2401	891
2013-04-15	0.26	0.26	0.259	0.259	200
2013-04-11	0.25	0.25	0.25	0.25	1,100
2013-04-10	0.2512	0.2512	0.2512	0.2512	300
2013-04-09	0.242	0.242	0.24	0.24	3,200
2013-04-08	0.25	0.25	0.25	0.25	300
2013-04-03	0.2455	0.2455	0.2455	0.2455	299
2013-04-02	0.24	0.24	0.24	0.24	10,500
2013-03-28	0.25	0.2699	0.24	0.2599	2,625
2013-03-27	0.241	0.2415	0.2368	0.2415	7,482
2013-03-26	0.2407	0.2407	0.2405	0.2405	3,000
2013-03-25	0.255	0.255	0.2405	0.2405	1,600
2013-03-18	0.26	0.2651	0.26	0.2651	600
2013-03-14	0.26	0.26	0.26	0.26	300
2013-03-13	0.279	0.279	0.279	0.279	10,184
2013-03-12	0.2605	0.2605	0.2602	0.2605	334
2013-03-08	0.2539	0.2539	0.2539	0.2539	100
2013-03-07	0.224	0.2301	0.2123	0.2301	1,200

» More Ntn Buzztime Stock Price History