NTN BUZZTIME, Inc. (NY: NTN)
0.4650 USD  +0.0063 (+1.37%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.4500 0.4700 0.4300 0.4300 11,360 -0.01(-2.27%)
Dec 31, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.57%)
Dec 30, 2014 0.4400 0.4500 0.4150 0.4375 202,015 -0.01(-2.23%)
Dec 29, 2014 0.4520 0.4679 0.4400 0.4475 159,188 -0.00(-0.56%)
Dec 26, 2014 0.4700 0.4779 0.4400 0.4500 265,234 -0.02(-3.85%)
Dec 24, 2014 0.4680 0.4680 0.4680 0 +0.03(+6.36%)
Dec 23, 2014 0.4200 0.4490 0.4200 0.4400 23,771 +0.02(+3.53%)
Dec 22, 2014 0.4211 0.4411 0.4211 0.4250 23,362 -0.01(-1.57%)
Dec 19, 2014 0.4200 0.4590 0.4000 0.4318 165,065 +0.00(+0.05%)
Dec 18, 2014 0.4350 0.4500 0.4100 0.4316 92,111 -0.01(-1.91%)
Dec 17, 2014 0.4500 0.4500 0.4200 0.4400 287,180 -0.01(-2.11%)
Dec 16, 2014 0.4523 0.4495 27,709 -0.02(-4.36%)
Dec 15, 2014 0.4200 0.4700 0.4200 0.4700 54,617 +0.02(+4.47%)
Dec 12, 2014 0.4700 0.4700 0.4110 0.4499 74,885 -0.02(-4.28%)
Dec 11, 2014 0.4300 0.4800 0.4300 0.4700 100,149 +0.04(+10.59%)
Dec 10, 2014 0.4400 0.4400 0.4250 0.4250 11,190 +0.00(+0.00%)
Dec 09, 2014 0.4398 0.4458 0.4200 0.4250 60,507 +0.01(+1.21%)
Dec 08, 2014 0.3900 0.4312 0.3725 0.4199 81,968 +0.04(+11.97%)
Dec 05, 2014 0.3900 0.3901 0.3700 0.3750 195,969 -0.00(-0.53%)
Dec 04, 2014 0.3800 0.3901 0.3600 0.3770 82,900 +0.03(+9.02%)
Dec 03, 2014 0.3496 0.3500 0.3400 0.3458 22,015 -0.00(-1.20%)
Dec 02, 2014 0.3499 0.3500 0.3499 0.3500 30,851 +0.00(+0.03%)
Dec 01, 2014 0.3450 0.3674 0.3450 0.3499 44,898 +0.00(+1.42%)
Nov 28, 2014 0.3200 0.3450 0.3200 0.3450 10,801 +0.02(+6.81%)
Nov 26, 2014 0.3230 0.3230 0.3230 0 -0.02(-5.44%)
Nov 25, 2014 0.3343 0.3498 0.3200 0.3416 31,100 +0.00(+0.47%)
Nov 24, 2014 0.3500 0.3500 0.3200 0.3400 33,896 -0.01(-2.86%)
Nov 21, 2014 0.3016 0.3500 0.2940 0.3500 158,258 +0.05(+16.67%)
Nov 20, 2014 0.2600 0.3000 0.2600 0.3000 163,653 +0.00(+1.42%)
Nov 19, 2014 0.3200 0.3200 0.2820 0.2958 318,318 -0.01(-1.73%)
Nov 18, 2014 0.3200 0.3341 0.3010 0.3010 47,910 -0.02(-5.41%)
Nov 17, 2014 0.3201 0.3450 0.3099 0.3182 64,996 -0.02(-6.41%)
Nov 14, 2014 0.3300 0.3400 0.3256 0.3400 98,319 -0.00(-0.73%)
Nov 13, 2014 0.3330 0.3490 0.3330 0.3425 21,854 +0.01(+2.51%)
Nov 12, 2014 0.3400 0.3400 0.3330 0.3341 12,151 +0.00(+0.33%)
Nov 11, 2014 0.3400 0.3457 0.3330 0.3330 17,620 -0.02(-4.86%)
Nov 10, 2014 0.3415 0.3500 0.3400 0.3500 6,500 +0.00(+0.00%)
Nov 07, 2014 0.3604 0.3604 0.3400 0.3500 56,519 -0.03(-7.89%)
Nov 06, 2014 0.3800 0.4000 0.3799 0.3800 42,639 -0.01(-1.30%)
Nov 05, 2014 0.3851 0.3900 0.3700 0.3850 5,381 -0.01(-1.28%)
Nov 04, 2014 0.3898 0.3900 0.3600 0.3900 58,983 +0.03(+9.09%)
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