NTN BUZZTIME, Inc. (NY: NTN)
0.2325 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.3212 0.3212 0.3000 0.3100 23,826 +0.00(+1.17%)
May 29, 2015 0.3100 0.3146 0.2950 0.3064 90,104 +0.01(+1.79%)
May 28, 2015 0.3100 0.3200 0.3005 0.3010 54,132 -0.01(-4.14%)
May 27, 2015 0.3400 0.3400 0.3100 0.3140 94,496 -0.01(-1.88%)
May 26, 2015 0.3300 0.3301 0.3103 0.3200 161,433 -0.02(-6.79%)
May 22, 2015 0.3433 0.3433 0.3433 0 -0.00(-0.32%)
May 21, 2015 0.3800 0.3800 0.3425 0.3444 177,826 -0.02(-4.33%)
May 20, 2015 0.3800 0.3800 0.3300 0.3600 129,541 -0.01(-1.37%)
May 19, 2015 0.3825 0.3825 0.3180 0.3650 104,268 -0.01(-2.98%)
May 18, 2015 0.3790 0.3790 0.3523 0.3762 6,589 -0.00(-1.00%)
May 15, 2015 0.4200 0.4200 0.3316 0.3800 191,688 +0.02(+5.56%)
May 14, 2015 0.3700 0.3936 0.3525 0.3600 100,692 -0.04(-8.86%)
May 13, 2015 0.3200 0.4200 0.3200 0.3950 164,346 +0.05(+16.18%)
May 12, 2015 0.3800 0.3800 0.3237 0.3400 50,120 -0.06(-15.00%)
May 11, 2015 0.4220 0.4220 0.4000 0.4000 6,591 -0.01(-3.61%)
May 08, 2015 0.3610 0.4210 0.3610 0.4150 20,483 +0.01(+3.75%)
May 07, 2015 0.4317 0.4317 0.4000 0.4000 2,400 -0.02(-4.74%)
May 06, 2015 0.3996 0.4370 0.3996 0.4199 23,605 +0.03(+7.67%)
May 05, 2015 0.4200 0.4200 0.3800 0.3900 24,369 -0.04(-9.30%)
May 04, 2015 0.4320 0.4320 0.3820 0.4300 34,800 +0.02(+5.52%)
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