NTN Buzztime - 28 Year Stock Price History | NTN

Historical daily share price chart and data for NTN Buzztime since 1992 adjusted for splits. The latest closing stock price for NTN Buzztime as of February 24, 2020 is 2.10.
  • The all-time high NTN Buzztime stock closing price was 556.50 on June 23, 1993.
  • The NTN Buzztime 52-week high stock price is 4.40, which is 109.5% above the current share price.
  • The NTN Buzztime 52-week low stock price is 1.89, which is 10% below the current share price.
  • The average NTN Buzztime stock price for the last 52 weeks is 3.04.
NTN Buzztime Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 2.2475 2.2300 2.4400 1.8934 2.1000 -4.55%
2019 3.1296 1.9600 4.2300 1.9200 2.2000 12.82%
2018 4.5856 4.1800 6.8036 1.8200 1.9500 -53.68%
2017 6.7564 9.0000 9.5400 3.7600 4.2100 -50.47%
2016 7.3966 7.2750 10.6500 4.8900 8.5000 6.25%
2015 15.9632 21.5000 29.5000 7.0000 8.0000 -63.64%
2014 25.7577 36.0650 39.2500 14.5900 22.0000 -30.16%
2013 19.4959 10.5250 41.7500 9.3000 31.5000 200.00%
2012 10.2287 14.0000 14.0000 6.6050 10.5000 -16.00%
2011 21.2288 19.5000 26.0000 12.5000 12.5000 -34.21%
2010 22.9641 22.5000 34.9500 16.5050 19.0000 -15.56%
2009 18.2864 6.7500 28.0000 6.5000 22.5000 233.33%
2008 17.2874 30.0000 32.0000 5.4950 6.7500 -78.23%
2007 52.5638 69.5000 78.5000 24.0000 31.0000 -54.74%
2006 71.3825 73.0000 94.5000 58.0000 68.5000 -8.05%
2005 107.3221 154.0000 179.0000 61.5000 74.5000 -53.29%
2004 143.0218 180.5000 207.5000 88.5000 159.5000 -13.78%
2003 110.4742 55.5000 197.5000 47.5000 185.0000 208.33%
2002 51.3373 42.5000 83.0000 36.0000 60.0000 33.33%
2001 36.8690 31.2500 60.0000 22.5000 45.0000 44.00%
2000 136.1716 187.5000 325.0000 28.1250 31.2500 -83.05%
1999 71.3847 28.1250 237.5000 28.1250 184.4000 555.64%
1998 44.8319 62.5000 100.0000 18.7500 28.1250 -43.75%
1997 152.7642 190.6500 237.5000 50.0000 50.0000 -73.75%
1996 231.3962 215.5000 325.0000 156.0000 190.5000 -15.33%
1995 265.9546 293.7500 412.5000 206.2500 225.0000 -25.00%
1994 358.8304 500.0000 506.5000 231.2500 300.0000 -40.00%
1993 423.4350 268.7500 556.5000 237.5000 500.0000 102.51%
Sector Industry Market Cap Revenue
Consumer Discretionary Broadcasting - Radio & TV $0.006B $0.023B
NTN Buzztime, Inc.is a leading developer, publisher and distributor of interactive entertainment for massive audiences on numerous consumer platforms. Millions of people are exposed to the Buzztime Network every month in restaurants, sports bars and pubs throughout the U.S., Canada and the UK. Originating from the Buzztime iTV Studio in Carlsbad, CA for over 20 years, the Network includes trivia game shows, card games, live sports games, polling and other games that enable a virtually unlimited number of people to play live competitions against one another for fun, prizes and fame. Buzztime's programming is also available on cable TV, satellite TV, mobile phones, electronic home games, portable travel games and as a trivia book series. The Company also owns and operates NTN Hospitality Technologies which develops, sells and services software and technology that increase productivity and sales in casual dining restaurants.
Stock Name Country Market Cap PE Ratio
Netflix (NFLX) United States $161.788B 89.27
Sirius XM Holdings (SIRI) United States $31.074B 37.05
Fox (FOXA) United States $21.051B 15.02
Fox (FOX) United States $20.796B 14.84
Discovery Communications (DISCB) United States $18.055B 9.93
Discovery (DISCA) United States $14.872B 8.18
Discovery Communications (DISCK) United States $14.252B 7.84
Roku (ROKU) United States $13.748B 0.00
Liberty Global (LBTYK) United Kingdom $12.481B 0.00
ITV (ITVPY) United Kingdom $6.602B 0.00
Grupo Televisa S.A (TV) Mexico $6.486B 53.43
Nexstar Media (NXST) United States $5.384B 17.26
TEGNA (TGNA) United States $3.637B 12.15
Sinclair Broadcast (SBGI) United States $2.598B 6.71
Gray Television (GTN) United States $1.956B 9.27
Gray Television (GTN.A) United States $1.912B 9.06
AMC Networks (AMCX) United States $1.903B 3.61
Central European Media Enterprises (CETV) $1.141B 14.06
E.W Scripps (SSP) United States $0.999B 27.44
Corus Entertainment (CJREF) Canada $0.723B 5.21
Television Broadcasts (TVBCY) Hong Kong, SAR China $0.657B 0.00
Wanda Sports Group (WSG) China $0.588B 0.00
Entercom Communications (ETM) United States $0.586B 5.01
TRIBUNE PUBLISHING CO (TPCO) United States $0.451B 0.00
Cumulus Media (CMLS) United States $0.221B 3.86
Gaia (GAIA) United States $0.189B 0.00
Townsquare Media (TSQ) United States $0.182B 9.14
Saga Communications (SGA) United States $0.181B 13.20
Entravision Communications (EVC) United States $0.175B 207.00
Phoenix New Media (FENG) China $0.135B 0.00
Radio One (UONE) United States $0.097B 0.72
Beasley Broadcast (BBGI) United States $0.095B 0.00
Radio One (UONEK) United States $0.085B 0.63
Idw Media Holdings (IDWM) United States $0.063B 0.00
Emmis Communications (EMMS) United States $0.051B 0.00
Chicken Soup For The Soul Entertainment (CSSE) United States $0.040B 0.00
Salem Media (SALM) United States $0.035B 0.00