NTN BUZZTIME, Inc. (NY: NTN)
0.1800 USD  +0.0100 (+5.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.1701 0.1950 0.1700 0.1800 38,092 +0.01(+5.88%)
Aug 27, 2015 0.1790 0.1934 0.1650 0.1700 95,640 -0.01(-5.61%)
Aug 26, 2015 0.1875 0.1900 0.1800 0.1801 75,784 -0.01(-7.64%)
Aug 25, 2015 0.1700 0.2000 0.1700 0.1950 27,538 +0.01(+2.63%)
Aug 24, 2015 0.1856 0.2000 0.1500 0.1900 104,137 +0.00(+0.00%)
Aug 21, 2015 0.1900 0.2099 0.1900 0.1900 49,426 -0.00(-0.05%)
Aug 20, 2015 0.2034 0.2100 0.1900 0.1901 113,835 -0.02(-9.35%)
Aug 19, 2015 0.1906 0.2099 0.1906 0.2097 12,200 +0.02(+10.02%)
Aug 18, 2015 0.1910 0.2196 0.1906 0.1906 51,565 +0.00(+0.05%)
Aug 17, 2015 0.2010 0.2105 0.1905 0.1905 9,282 -0.02(-9.80%)
Aug 14, 2015 0.1920 0.2112 0.1905 0.2112 17,638 +0.01(+6.13%)
Aug 13, 2015 0.2180 0.2180 0.1901 0.1990 423,768 -0.03(-11.56%)
Aug 12, 2015 0.2211 0.2300 0.2100 0.2250 182,000 -0.01(-2.17%)
Aug 11, 2015 0.2300 0.2500 0.2300 0.2300 20,114 +0.00(+0.00%)
Aug 10, 2015 0.3400 0.3400 0.2300 0.2300 210,772 -0.01(-4.13%)
Aug 07, 2015 0.2390 0.2568 0.2360 0.2399 18,047 -0.00(-0.04%)
Aug 06, 2015 0.2400 0.2400 0.2231 0.2400 24,611 -0.01(-2.60%)
Aug 05, 2015 0.2300 0.2600 0.2300 0.2464 58,728 +0.03(+12.00%)
Aug 04, 2015 0.2350 0.2350 0.2200 0.2200 26,120 -0.01(-2.22%)
Aug 03, 2015 0.2497 0.2500 0.2200 0.2250 26,759 -0.02(-9.09%)
Jul 31, 2015 0.2199 0.2500 0.2035 0.2475 175,330 +0.03(+12.65%)
Jul 29, 2015 0.2197 0.2197 0.2197 0 +0.00(+0.37%)
Jul 28, 2015 0.2199 0.2199 0.2001 0.2189 6,700 +0.01(+4.29%)
Jul 27, 2015 0.2100 0.2100 0.1955 0.2099 1,422 +0.00(+2.39%)
Jul 24, 2015 0.2099 0.2099 0.2050 0.2050 1,986 -0.00(-2.33%)
Jul 23, 2015 0.1960 0.2100 0.1960 0.2099 3,198 +0.01(+6.28%)
Jul 22, 2015 0.2099 0.2099 0.1975 0.1975 1,819 +0.00(+1.02%)
Jul 21, 2015 0.2016 0.2099 0.1902 0.1955 157,287 -0.01(-3.22%)
Jul 20, 2015 0.2009 0.2100 0.2000 0.2020 131,798 -0.01(-5.96%)
Jul 17, 2015 0.2030 0.2150 0.2001 0.2148 63,104 +0.00(+2.29%)
Jul 16, 2015 0.2100 0.2200 0.2002 0.2100 201,661 +0.01(+5.00%)
Jul 15, 2015 0.2064 0.2171 0.2000 0.2000 19,282 -0.02(-8.30%)
Jul 14, 2015 0.2182 0.2280 0.2100 0.2181 17,168 +0.01(+3.86%)
Jul 13, 2015 0.2010 0.2200 0.2001 0.2100 19,995 +0.01(+4.48%)
Jul 10, 2015 0.2050 0.2195 0.2010 0.2010 81,415 -0.01(-5.81%)
Jul 09, 2015 0.2201 0.2290 0.2099 0.2134 52,300 -0.01(-5.95%)
Jul 08, 2015 0.2200 0.2290 0.2100 0.2269 13,204 +0.00(+0.84%)
Jul 07, 2015 0.2200 0.2250 0.2110 0.2250 14,553 -0.01(-5.66%)
Jul 06, 2015 0.2400 0.2400 0.2210 0.2385 22,351 +0.01(+2.58%)
Jul 02, 2015 0.2325 0.2325 0.2325 0 +0.00(+0.30%)
Jul 01, 2015 0.2200 0.2400 0.2200 0.2318 12,154 -0.00(-0.30%)
Jun 30, 2015 0.2252 0.2400 0.2100 0.2325 799,155 +0.01(+3.29%)
Jun 29, 2015 0.2500 0.2700 0.2250 0.2251 396,352 -0.03(-13.42%)
Jun 26, 2015 0.2520 0.2600 0.2448 0.2600 141,100 -0.00(-0.84%)
Jun 25, 2015 0.2410 0.2680 0.2350 0.2622 137,966 +0.01(+5.94%)
Jun 24, 2015 0.2380 0.2700 0.2315 0.2475 152,823 +0.02(+7.61%)
Jun 23, 2015 0.2400 0.2500 0.2250 0.2300 516,154 -0.01(-4.60%)
Jun 22, 2015 0.2300 0.2490 0.2300 0.2411 59,933 -0.02(-7.27%)
Jun 19, 2015 0.2580 0.2600 0.2410 0.2600 621,197 -0.00(-0.38%)
Jun 18, 2015 0.2730 0.2747 0.2600 0.2610 34,014 -0.02(-6.65%)
Jun 17, 2015 0.2580 0.2796 0.2580 0.2796 19,828 +0.01(+3.56%)
Jun 16, 2015 0.2649 0.2700 0.2503 0.2700 33,690 -0.01(-2.70%)
Jun 15, 2015 0.2600 0.2775 0.2503 0.2775 97,178 +0.02(+6.32%)
Jun 12, 2015 0.2975 0.2975 0.2520 0.2610 273,571 -0.00(-0.57%)
Jun 11, 2015 0.2738 0.2790 0.2614 0.2625 84,066 -0.01(-2.78%)
Jun 10, 2015 0.2804 0.2880 0.2618 0.2700 731,475 -0.01(-2.67%)
Jun 09, 2015 0.2800 0.2800 0.2744 0.2774 81,186 +0.01(+2.44%)
Jun 08, 2015 0.2800 0.2806 0.2501 0.2708 458,688 -0.01(-3.29%)
Jun 05, 2015 0.3000 0.3100 0.2600 0.2800 399,588 -0.00(-1.75%)
Jun 04, 2015 0.2901 0.3060 0.2850 0.2850 115,095 -0.02(-5.00%)
Jun 03, 2015 0.3100 0.3190 0.2900 0.3000 322,214 -0.01(-3.23%)
Jun 02, 2015 0.3200 0.3200 0.3030 0.3100 15,788 +0.00(+0.00%)
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