NTN BUZZTIME, Inc. (NY: NTN)
0.5100 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 0.5000 0.5200 0.4972 0.5100 37,973 +0.00(+0.00%)
Jul 25, 2014 0.5210 0.5210 0.5100 0.5100 13,700 -0.01(-1.92%)
Jul 24, 2014 0.5351 0.5400 0.5100 0.5200 24,211 -0.01(-2.09%)
Jul 23, 2014 0.5100 0.5400 0.5000 0.5311 27,180 +0.02(+4.14%)
Jul 22, 2014 0.5297 0.5400 0.5100 0.5100 17,575 -0.01(-1.92%)
Jul 21, 2014 0.5570 0.5570 0.5120 0.5200 26,740 +0.00(+0.00%)
Jul 18, 2014 0.5100 0.5200 0.5025 0.5200 146,955 +0.01(+1.96%)
Jul 17, 2014 0.5400 0.5400 0.5020 0.5100 27,221 +0.00(+0.00%)
Jul 16, 2014 0.5499 0.5561 0.5020 0.5100 158,949 +0.00(+0.00%)
Jul 15, 2014 0.4900 0.5250 0.4900 0.5100 23,750 -0.01(-1.90%)
Jul 14, 2014 0.5099 0.5400 0.4800 0.5199 168,994 +0.01(+1.94%)
Jul 11, 2014 0.5200 0.5400 0.5000 0.5100 22,350 +0.00(+0.00%)
Jul 10, 2014 0.5100 0.5123 0.4990 0.5100 53,874 -0.01(-1.92%)
Jul 09, 2014 0.5000 0.5200 0.5000 0.5200 18,066 +0.02(+3.77%)
Jul 08, 2014 0.5150 0.5590 0.5010 0.5011 21,300 -0.02(-2.93%)
Jul 07, 2014 0.5000 0.5300 0.5000 0.5162 19,736 +0.01(+1.22%)
Jul 03, 2014 0.5100 0.5100 0.5100 0 -0.03(-4.85%)
Jul 02, 2014 0.5105 0.5385 0.5105 0.5360 15,494 +0.03(+5.00%)
Jul 01, 2014 0.5200 0.5474 0.5105 0.5105 11,395 -0.02(-3.77%)
Jun 30, 2014 0.5500 0.5500 0.5200 0.5305 40,776 +0.02(+3.01%)
Jun 27, 2014 0.5000 0.5297 0.4980 0.5150 35,199 -0.03(-4.98%)
Jun 26, 2014 0.5726 0.5800 0.5332 0.5420 140,704 -0.04(-6.08%)
Jun 25, 2014 0.5900 0.5900 0.5716 0.5771 70,008 -0.01(-2.17%)
Jun 24, 2014 0.5896 0.5900 0.5797 0.5899 123,614 +0.00(+0.32%)
Jun 23, 2014 0.5541 0.5899 0.5507 0.5880 25,276 +0.03(+5.00%)
Jun 20, 2014 0.5900 0.5900 0.5597 0.5600 129,350 +0.00(+0.00%)
Jun 19, 2014 0.5600 0.5622 0.5500 0.5600 33,730 +0.01(+1.82%)
Jun 18, 2014 0.5800 0.5800 0.5450 0.5500 12,689 -0.03(-5.17%)
Jun 17, 2014 0.5700 0.5800 0.5500 0.5800 32,518 +0.03(+6.23%)
Jun 16, 2014 0.5650 0.5900 0.5356 0.5460 296,944 -0.02(-4.21%)
Jun 13, 2014 0.4950 0.5765 0.4950 0.5700 719,981 +0.07(+14.21%)
Jun 12, 2014 0.5000 0.5050 0.4900 0.4991 60,518 -0.01(-1.13%)
Jun 11, 2014 0.5068 0.5070 0.4899 0.5048 125,049 +0.00(+0.96%)
Jun 10, 2014 0.5100 0.5100 0.4930 0.5000 120,298 +0.00(+0.00%)
Jun 06, 2014 0.5200 0.5200 0.4817 0.5000 203,500 +0.01(+2.04%)
Jun 05, 2014 0.4800 0.5200 0.4800 0.4900 99,901 -0.01(-1.21%)
Jun 04, 2014 0.4800 0.5000 0.4800 0.4960 42,455 +0.00(+0.18%)
Jun 03, 2014 0.5005 0.5005 0.4950 0.4951 42,559 -0.01(-2.92%)
Jun 02, 2014 0.5100 0.5300 0.5000 0.5100 19,559 -0.02(-3.59%)
May 30, 2014 0.5300 0.5300 0.5001 0.5290 15,697 +0.02(+3.73%)
May 29, 2014 0.5200 0.5200 0.4840 0.5100 13,404 +0.00(+0.00%)
May 28, 2014 0.5800 0.5800 0.4840 0.5100 301,280 -0.04(-7.31%)
May 27, 2014 0.5202 0.5700 0.4895 0.5502 19,069 +0.03(+5.77%)
May 23, 2014 0.5202 0.5202 0.5202 0 +0.04(+7.26%)
May 22, 2014 0.4418 0.4850 0.4418 0.4850 28,030 +0.02(+5.43%)
May 21, 2014 0.5050 0.5300 0.4600 0.4600 202,114 -0.05(-9.98%)
May 20, 2014 0.5500 0.5500 0.5000 0.5110 265,289 -0.04(-7.07%)
May 19, 2014 0.5900 0.5900 0.5300 0.5499 297,800 -0.01(-1.80%)
May 16, 2014 0.5700 0.5800 0.5200 0.5600 55,763 +0.00(+0.00%)
May 15, 2014 0.5500 0.5720 0.4810 0.5600 127,363 +0.01(+0.90%)
May 14, 2014 0.4001 0.5600 0.3700 0.5550 224,372 -0.02(-3.48%)
May 13, 2014 0.5816 0.5900 0.5700 0.5750 41,108 -0.01(-1.37%)
May 12, 2014 0.5900 0.6100 0.5800 0.5830 46,037 +0.00(+0.52%)
May 09, 2014 0.5850 0.5900 0.5800 0.5800 33,605 -0.01(-1.02%)
May 08, 2014 0.5900 0.5900 0.5810 0.5860 68,094 -0.00(-0.26%)
May 07, 2014 0.5852 0.6151 0.5800 0.5875 129,166 -0.01(-2.08%)
May 06, 2014 0.6204 0.6300 0.5900 0.6000 14,152 -0.01(-1.64%)
May 05, 2014 0.6000 0.6400 0.6000 0.6100 26,001 +0.01(+1.67%)
May 02, 2014 0.6600 0.6600 0.6000 0.6000 72,162 -0.03(-4.76%)
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