Jun 18, 2013 02:45AM ET U.S. Markets Closed. S&P 500 +0.78% NASDAQ +0.97% Request a Demo (866) 965 7552 Plans and Pricing

New on YCharts: We've added nearly 10,000 securities to our database with coverage of OTCMARKETS HIDE

NTN Buzztime (NTN)

Add to Watchlists

Create an Alert

0.4099 +0.02 +5.10% AMEX Jun 17, 8:00PM BATS Real time Currency in USD

NTN Buzztime Price:

0.4099 for June 17, 2013

View Full Chart

NTN Buzztime Price Chart

NTN Buzztime Historical Price Data

Pro Data Export

Dates: to

Viewing 1 of 219 First Previous First Previous Next Last Next Last

There is no data for the selected date range.

Date	Open	High	Low	Close	Volume
June 17, 2013	0.40	0.4099	0.3899	0.4099	11455.00
June 14, 2013	0.36	0.39	0.36	0.39	26868.00
June 13, 2013	0.37	0.37	0.36	0.37	2570.00
June 12, 2013	0.37	0.38	0.37	0.37	77277.00
June 11, 2013	0.36	0.386	0.36	0.386	37393.00
June 10, 2013	0.35	0.37	0.35	0.367	35310.00
June 7, 2013	0.39	0.39	0.374	0.374	10833.00
June 6, 2013	0.3799	0.38	0.3799	0.3799	11541.00
June 5, 2013	0.38	0.38	0.365	0.37	66320.00
June 4, 2013	0.35	0.37	0.35	0.36	61480.00
June 3, 2013	0.3801	0.388	0.3525	0.364	146020.0
May 31, 2013	0.4025	0.43	0.363	0.38	184348.0
May 30, 2013	0.4012	0.4102	0.40	0.41	77922.00
May 29, 2013	0.4199	0.42	0.40	0.4007	65574.00
May 28, 2013	0.42	0.42	0.4021	0.42	37183.00
May 24, 2013	0.41	0.4156	0.40	0.41	100587.0
May 23, 2013	0.393	0.44	0.383	0.4179	125677.0
May 22, 2013	0.42	0.44	0.40	0.4025	79975.00
May 21, 2013	0.43	0.43	0.4111	0.4199	78400.00
May 20, 2013	0.3967	0.4399	0.3967	0.43	489340.0
May 17, 2013	0.3968	0.40	0.3708	0.40	35312.00
May 16, 2013	0.375	0.40	0.375	0.40	23050.00
May 15, 2013	0.3985	0.399	0.3785	0.39	60636.00
May 14, 2013	0.3509	0.3683	0.3499	0.3601	24342.00
May 13, 2013	0.36	0.40	0.3452	0.35	182904.0

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More