NTN BUZZTIME, Inc. (NY: NTN)
0.4250 USD  -0.0068 (-1.57%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.3331 0.3800 0.3331 0.3575 20,059 -0.02(-4.05%)
Oct 31, 2014 0.3900 0.3900 0.3500 0.3726 278,426 -0.02(-4.44%)
Oct 30, 2014 0.3725 0.3899 0.3725 0.3899 4,450 +0.02(+6.82%)
Oct 29, 2014 0.3330 0.3804 0.3330 0.3650 39,837 +0.02(+7.35%)
Oct 28, 2014 0.3700 0.3700 0.3330 0.3400 42,014 -0.01(-2.86%)
Oct 27, 2014 0.3765 0.3900 0.3312 0.3500 136,971 -0.03(-7.89%)
Oct 24, 2014 0.3668 0.3800 0.3502 0.3800 9,623 +0.03(+8.57%)
Oct 23, 2014 0.3498 0.3599 0.3400 0.3500 48,938 +0.02(+7.03%)
Oct 22, 2014 0.3400 0.3270 21,958 +0.01(+2.16%)
Oct 21, 2014 0.3252 0.3345 0.3200 0.3201 8,060 +0.01(+4.78%)
Oct 20, 2014 0.3000 0.3200 0.3000 0.3055 98,522 -0.02(-7.42%)
Oct 17, 2014 0.3200 0.3452 0.3005 0.3300 9,780 -0.02(-5.71%)
Oct 16, 2014 0.3021 0.3500 0.3021 0.3500 20,543 +0.03(+9.37%)
Oct 15, 2014 0.3001 0.3200 0.3001 0.3200 3,630 +0.02(+6.67%)
Oct 14, 2014 0.3300 0.3300 0.3000 0.3000 38,936 -0.04(-10.45%)
Oct 13, 2014 0.3500 0.3516 0.3350 0.3350 101,616 -0.03(-8.22%)
Oct 10, 2014 0.3500 0.3700 0.3500 0.3650 60,216 +0.02(+4.29%)
Oct 09, 2014 0.3500 0.3600 0.3500 0.3500 131,369 +0.01(+1.45%)
Oct 08, 2014 0.3432 0.3700 0.3400 0.3450 37,755 +0.00(+0.00%)
Oct 07, 2014 0.3600 0.3600 0.3400 0.3450 12,561 -0.04(-9.21%)
Oct 06, 2014 0.3400 0.3800 0.3400 0.3800 18,106 +0.05(+14.94%)
Oct 03, 2014 0.2901 0.3700 0.2900 0.3306 45,353 +0.04(+13.30%)
Oct 02, 2014 0.3200 0.3300 0.2820 0.2918 52,383 -0.02(-5.69%)
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