NTN BUZZTIME, Inc. (NY: NTN)
0.3800 USD  +0.0300 (+8.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.3452 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%)
Oct 01, 2014 0.3800 0.3800 0.2730 0.3094 163,445 -0.02(-6.24%)
Sep 30, 2014 0.3200 0.3380 0.3200 0.3300 139,454 -0.00(-0.42%)
Sep 29, 2014 0.3300 0.3500 0.3100 0.3314 45,821 -0.01(-1.66%)
Sep 26, 2014 0.3649 0.3649 0.3300 0.3370 77,102 -0.00(-0.88%)
Sep 25, 2014 0.3427 0.3600 0.3400 0.3400 33,037 -0.02(-4.97%)
Sep 24, 2014 0.3470 0.3600 0.3400 0.3578 13,258 -0.00(-0.61%)
Sep 23, 2014 0.3600 0.3800 0.3600 0.3600 14,317 -0.02(-5.26%)
Sep 22, 2014 0.3927 0.4079 0.3720 0.3800 41,548 -0.02(-5.00%)
Sep 19, 2014 0.3600 0.4000 0.3400 0.4000 179,512 +0.00(+0.00%)
Sep 18, 2014 0.3700 0.4100 0.3700 0.4000 93,150 +0.03(+8.11%)
Sep 17, 2014 0.3817 0.3870 0.3700 0.3700 14,554 -0.02(-3.90%)
Sep 16, 2014 0.3800 0.3980 0.3800 0.3850 21,797 -0.01(-3.27%)
Sep 15, 2014 0.3912 0.4100 0.3850 0.3980 111,031 -0.00(-0.50%)
Sep 12, 2014 0.4280 0.4280 0.3850 0.4000 157,762 -0.01(-2.91%)
Sep 11, 2014 0.4500 0.4500 0.3978 0.4120 102,064 -0.00(-0.72%)
Sep 10, 2014 0.4301 0.4350 0.4150 0.4150 91,758 -0.02(-5.47%)
Sep 09, 2014 0.4257 0.4436 0.4230 0.4390 13,307 -0.01(-2.44%)
Sep 08, 2014 0.4650 0.4665 0.4400 0.4500 43,308 -0.01(-1.96%)
Sep 05, 2014 0.4442 0.4600 0.4442 0.4590 36,434 +0.01(+1.10%)
Sep 04, 2014 0.4798 0.4800 0.4500 0.4540 37,547 -0.02(-4.44%)
Sep 03, 2014 0.4688 0.4688 0.4751 700 +0.01(+1.34%)
Sep 02, 2014 0.4550 0.4800 0.4550 0.4688 26,574 -0.00(-0.26%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 +0.01(+1.29%)
Aug 28, 2014 0.4601 0.4800 0.4601 0.4640 17,100 -0.01(-1.28%)
Aug 27, 2014 0.4900 0.4463 0.4700 42,450 +0.02(+5.31%)
Aug 26, 2014 0.4700 0.4400 0.4463 21,149 +0.01(+1.43%)
Aug 25, 2014 0.4900 0.4133 0.4400 50,057 -0.04(-8.33%)
Aug 22, 2014 0.4699 0.4899 0.4500 0.4800 100,320 +0.01(+2.13%)
Aug 21, 2014 0.4350 0.4500 0.4700 2,173 +0.03(+8.05%)
Aug 20, 2014 0.4400 0.4500 0.4200 0.4350 67,123 -0.01(-1.14%)
Aug 19, 2014 0.4800 0.4800 0.4372 0.4400 46,178 -0.02(-4.35%)
Aug 18, 2014 0.4400 0.4800 0.4399 0.4600 48,885 +0.02(+4.55%)
Aug 15, 2014 0.4501 0.4700 0.4400 0.4400 7,679 -0.01(-2.22%)
Aug 14, 2014 0.4700 0.4700 0.4500 0.4500 52,555 -0.02(-4.03%)
Aug 13, 2014 0.4855 0.4855 0.4509 0.4689 45,267 -0.01(-2.45%)
Aug 12, 2014 0.4501 0.4807 0.4501 0.4807 40,768 +0.01(+2.36%)
Aug 11, 2014 0.4850 0.4850 0.4628 0.4696 10,312 +0.00(+0.97%)
Aug 08, 2014 0.4500 0.4970 0.4400 0.4651 29,170 -0.01(-1.11%)
Aug 07, 2014 0.4500 0.4778 0.4477 0.4703 38,042 +0.00(+0.06%)
Aug 06, 2014 0.4301 0.4900 0.4301 0.4700 26,726 +0.00(+0.00%)
Aug 05, 2014 0.4651 0.4700 0.4500 0.4700 50,677 +0.00(+0.00%)
Aug 04, 2014 0.4700 0.4700 0.4500 0.4700 22,367 -0.01(-1.05%)
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