NTN BUZZTIME, Inc. (NY: NTN)
0.4290 USD  -0.0910 (-17.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.4500 0.4501 0.3911 0.4290 328,560 -0.09(-17.50%)
Mar 26, 2015 0.4999 0.5426 0.4700 0.5200 69,483 +0.00(+0.02%)
Mar 25, 2015 0.5300 0.5300 0.4806 0.5199 18,730 -0.00(-0.02%)
Mar 24, 2015 0.5100 0.5399 0.5000 0.5200 22,969 -0.03(-4.83%)
Mar 23, 2015 0.5499 0.5500 0.4608 0.5464 113,113 +0.02(+3.09%)
Mar 20, 2015 0.5802 0.5802 0.5300 0.5300 220,440 -0.05(-8.62%)
Mar 19, 2015 0.5500 0.5800 0.5200 0.5800 108,723 +0.02(+3.57%)
Mar 18, 2015 0.5194 0.5899 0.5194 0.5600 357,792 +0.04(+7.69%)
Mar 17, 2015 0.4989 0.5200 0.4800 0.5200 39,594 +0.02(+4.00%)
Mar 16, 2015 0.5200 0.5200 0.4800 0.5000 57,974 -0.01(-1.96%)
Mar 13, 2015 0.5200 0.5200 0.4851 0.5100 8,134 +0.01(+2.99%)
Mar 12, 2015 0.5200 0.5200 0.4635 0.4952 33,880 -0.00(-0.96%)
Mar 11, 2015 0.4900 0.5200 0.4500 0.5000 83,022 +0.00(+0.02%)
Mar 10, 2015 0.5100 0.5190 0.4499 0.4999 31,897 -0.02(-3.68%)
Mar 09, 2015 0.5500 0.5500 0.4700 0.5190 41,707 -0.02(-3.89%)
Mar 06, 2015 0.5600 0.5600 0.5000 0.5400 73,252 +0.01(+1.89%)
Mar 05, 2015 0.5000 0.5700 0.4890 0.5300 351,994 +0.04(+8.38%)
Mar 04, 2015 0.4900 0.4600 0.4890 145,212 +0.01(+1.98%)
Mar 03, 2015 0.4849 0.4301 0.4795 117,552 +0.03(+6.79%)
Mar 02, 2015 0.4201 0.4699 0.4201 0.4490 99,640 +0.00(+1.10%)
Feb 27, 2015 0.4325 0.4500 0.4325 0.4441 39,872 +0.01(+1.35%)
Feb 26, 2015 0.4500 0.4500 0.4382 0.4382 10,316 -0.00(-0.41%)
Feb 25, 2015 0.4600 0.4680 0.4400 0.4400 32,240 -0.02(-4.97%)
Feb 24, 2015 0.4648 0.4306 0.4630 114,062 +0.02(+4.75%)
Feb 23, 2015 0.4500 0.4500 0.4400 0.4420 4,131 -0.00(-0.67%)
Feb 20, 2015 0.4497 0.4500 0.4300 0.4450 13,944 -0.00(-0.87%)
Feb 19, 2015 0.4321 0.4500 0.4320 0.4489 14,430 -0.00(-0.24%)
Feb 18, 2015 0.4200 0.4500 0.4200 0.4500 30,011 +0.01(+2.27%)
Feb 17, 2015 0.4600 0.4600 0.4200 0.4400 27,745 -0.00(-0.68%)
Feb 13, 2015 0.4430 0.4430 0.4430 0 -0.00(-0.45%)
Feb 12, 2015 0.4479 0.4499 0.4400 0.4450 26,901 -0.01(-1.11%)
Feb 11, 2015 0.4105 0.4500 0.4105 0.4500 12,250 +0.00(+0.56%)
Feb 10, 2015 0.4299 0.4500 0.4299 0.4475 23,300 -0.00(-0.56%)
Feb 09, 2015 0.4400 0.4500 0.3900 0.4500 34,262 +0.01(+1.12%)
Feb 06, 2015 0.4500 0.4560 0.4301 0.4450 34,901 -0.02(-4.40%)
Feb 05, 2015 0.4500 0.4655 0.3900 0.4655 11,015 -0.00(-0.75%)
Feb 04, 2015 0.4500 0.4697 0.4500 0.4690 17,200 -0.00(-0.21%)
Feb 03, 2015 0.4100 0.4700 0.4100 0.4700 34,519 +0.02(+4.44%)
Feb 02, 2015 0.4250 0.4500 0.4000 0.4500 27,232 +0.00(+1.08%)
Jan 30, 2015 0.4250 0.4600 0.4250 0.4452 11,362 -0.01(-3.22%)
Jan 29, 2015 0.4619 0.4634 0.4400 0.4600 22,123 -0.02(-4.17%)
Jan 28, 2015 0.4683 0.4800 0.4502 0.4800 9,086 +0.03(+6.64%)
Jan 27, 2015 0.4800 0.4800 0.4501 0.4501 20,736 -0.01(-3.20%)
Jan 26, 2015 0.4599 0.4800 0.4571 0.4650 23,569 +0.01(+1.37%)
Jan 23, 2015 0.4324 0.4650 0.4018 0.4587 51,134 -0.01(-2.92%)
Jan 22, 2015 0.4725 0.4725 0.4725 0.4725 1,654 -0.00(-0.53%)
Jan 21, 2015 0.4769 0.4769 0.4550 0.4750 504 -0.01(-1.04%)
Jan 20, 2015 0.4700 0.4800 0.4500 0.4800 10,515 +0.01(+2.13%)
Jan 16, 2015 0.4200 0.4700 0.4200 0.4700 102,932 +0.03(+8.00%)
Jan 15, 2015 0.4500 0.4500 0.4200 0.4352 63,825 -0.04(-8.53%)
Jan 14, 2015 0.4200 0.4800 0.4016 0.4758 24,323 +0.02(+4.57%)
Jan 13, 2015 0.4550 25,349 -0.01(-2.78%)
Jan 12, 2015 0.4600 0.4680 0.4200 0.4680 66,102 -0.01(-2.50%)
Jan 09, 2015 0.4200 0.4800 0.3618 0.4800 197,561 +0.03(+6.67%)
Jan 08, 2015 0.4250 0.4500 0.4000 0.4500 71,600 +0.02(+3.93%)
Jan 07, 2015 0.4100 0.4330 0.4000 0.4330 55,017 +0.01(+3.32%)
Jan 06, 2015 0.4350 0.4350 0.4000 0.4191 18,123 -0.02(-3.66%)
Jan 05, 2015 0.4056 0.4350 0.4000 0.4350 15,782 +0.01(+1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here