NTN BUZZTIME, Inc. (NY: NTN)
0.6700 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Apr 16, 2014 0.6100 0.6796 0.5772 0.6200 62,407 -0.00(-0.48%)
Apr 15, 2014 0.6518 0.6996 0.6130 0.6230 164,192 -0.06(-8.25%)
Apr 14, 2014 0.7000 0.7300 0.6536 0.6790 127,567 -0.00(-0.15%)
Apr 11, 2014 0.5600 0.7000 0.5600 0.6800 1,389,416 -0.10(-13.38%)
Apr 10, 2014 0.7000 0.8500 0.6816 0.7850 841,215 +0.08(+10.88%)
Apr 09, 2014 0.7000 0.7100 0.6799 0.7080 129,173 +0.03(+5.20%)
Apr 08, 2014 0.6650 0.6900 0.6650 0.6730 21,843 +0.01(+1.20%)
Apr 07, 2014 0.6975 0.7100 0.6600 0.6650 62,386 -0.03(-4.45%)
Apr 04, 2014 0.7000 0.7250 0.6840 0.6960 74,841 -0.01(-1.83%)
Apr 03, 2014 0.7100 0.7100 0.6999 0.7090 42,319 +0.01(+0.87%)
Apr 02, 2014 0.6600 0.7075 0.6416 0.7029 43,914 +0.04(+5.70%)
Apr 01, 2014 0.6500 0.7200 0.6350 0.6650 127,591 +0.02(+2.31%)
Mar 31, 2014 0.6501 0.6600 0.6101 0.6500 80,612 -0.01(-1.52%)
Mar 28, 2014 0.6699 0.6700 0.6500 0.6600 98,996 -0.01(-1.92%)
Mar 27, 2014 0.7100 0.7100 0.6300 0.6729 86,058 -0.05(-6.54%)
Mar 26, 2014 0.7200 0.7469 0.7117 0.7200 6,921 -0.01(-1.77%)
Mar 25, 2014 0.7370 0.7450 0.7112 0.7330 49,915 +0.00(+0.41%)
Mar 24, 2014 0.7200 0.7400 0.7000 0.7300 52,116 +0.05(+7.40%)
Mar 21, 2014 0.7300 0.7479 0.6797 0.6797 87,976 -0.05(-6.89%)
Mar 20, 2014 0.7455 0.7500 0.7000 0.7300 79,734 +0.01(+1.39%)
Mar 19, 2014 0.7470 0.7485 0.7023 0.7200 49,699 +0.00(+0.00%)
Mar 18, 2014 0.7485 0.7485 0.7001 0.7200 75,457 +0.03(+3.60%)
Mar 17, 2014 0.7400 0.7500 0.6900 0.6950 156,969 -0.00(-0.60%)
Mar 14, 2014 0.7000 0.7399 0.6900 0.6992 198,152 +0.01(+1.33%)
Mar 13, 2014 0.7000 0.7000 0.6700 0.6900 111,395 -0.01(-1.43%)
Mar 12, 2014 0.6900 0.7000 0.6700 0.7000 35,881 +0.02(+2.22%)
Mar 11, 2014 0.6700 0.7200 0.6501 0.6848 52,972 -0.02(-2.17%)
Mar 10, 2014 0.7000 0.7200 0.6805 0.7000 87,815 +0.01(+2.04%)
Mar 07, 2014 0.6900 0.6900 0.6700 0.6860 95,279 +0.03(+3.92%)
Mar 06, 2014 0.6500 0.7200 0.6500 0.6601 376,680 +0.08(+13.81%)
Mar 05, 2014 0.5600 0.5850 0.5600 0.5800 48,503 +0.03(+5.44%)
Mar 04, 2014 0.5850 0.5850 0.5500 0.5501 152,834 -0.03(-5.16%)
Mar 03, 2014 0.5701 0.6000 0.5700 0.5800 58,006 -0.01(-1.36%)
Feb 28, 2014 0.6000 0.6001 0.5700 0.5880 67,645 -0.01(-1.18%)
Feb 27, 2014 0.5950 0.6001 0.5950 0.5950 16,588 -0.00(-0.02%)
Feb 26, 2014 0.5860 0.6100 0.5860 0.5951 11,640 -0.00(-0.82%)
Feb 25, 2014 0.5902 0.6390 0.5801 0.6000 24,400 +0.01(+1.66%)
Feb 24, 2014 0.5607 0.5950 0.5600 0.5902 30,653 +0.03(+4.57%)
Feb 21, 2014 0.5910 0.5910 0.5600 0.5644 86,237 -0.02(-3.52%)
Feb 20, 2014 0.5950 0.5967 0.5850 0.5850 23,408 -0.01(-1.68%)
Feb 19, 2014 0.6200 0.6500 0.5950 0.5950 20,338 +0.00(+0.68%)
Feb 18, 2014 0.6100 0.6100 0.5850 0.5910 41,132 -0.01(-1.50%)
Feb 14, 2014 0.6000 0.6000 0.6000 0 +0.02(+2.56%)
Feb 13, 2014 0.5890 0.5999 0.5850 0.5850 24,019 +0.00(+0.00%)
Feb 12, 2014 0.6101 0.6229 0.5800 0.5850 39,782 -0.03(-5.63%)
Feb 11, 2014 0.6800 0.6800 0.6000 0.6199 91,454 -0.02(-2.70%)
Feb 10, 2014 0.6200 0.6400 0.6116 0.6371 5,532 +0.02(+2.76%)
Feb 07, 2014 0.6900 0.7000 0.6027 0.6200 83,375 -0.05(-6.99%)
Feb 06, 2014 0.6550 0.6708 0.6015 0.6666 21,186 -0.00(-0.51%)
Feb 05, 2014 0.6700 0.6700 0.5800 0.6700 13,176 +0.01(+1.90%)
Feb 04, 2014 0.6800 0.6800 0.5850 0.6575 14,479 +0.03(+4.80%)
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