NTN BUZZTIME, Inc. (NY: NTN)
0.3140 USD  -0.0060 (-1.88%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.4100 0.4100 0.3500 0.4075 71,596 +0.03(+8.09%)
Apr 30, 2015 0.3799 0.4099 0.3770 0.3770 12,520 -0.02(-5.77%)
Apr 29, 2015 0.3900 0.4075 0.3900 0.4001 10,215 -0.01(-2.41%)
Apr 28, 2015 0.4014 0.4259 0.3700 0.4100 86,200 -0.02(-4.21%)
Apr 27, 2015 0.4590 0.4640 0.4200 0.4280 11,629 +0.01(+1.90%)
Apr 24, 2015 0.4125 0.4487 0.4100 0.4200 23,236 +0.01(+2.44%)
Apr 23, 2015 0.4003 0.4100 0.3973 0.4100 2,750 +0.00(+0.00%)
Apr 22, 2015 0.4001 0.4125 0.4001 0.4100 5,955 -0.01(-2.38%)
Apr 21, 2015 0.4200 0.4200 0.3950 0.4200 23,481 +0.01(+2.44%)
Apr 20, 2015 0.4200 0.4200 0.4000 0.4100 14,604 -0.00(-0.49%)
Apr 17, 2015 0.4200 0.4200 0.4120 0.4120 3,400 -0.00(-0.72%)
Apr 16, 2015 0.4180 0.4200 0.4100 0.4150 18,183 +0.00(+0.61%)
Apr 15, 2015 0.4200 0.4200 0.4116 0.4125 41,200 -0.01(-1.79%)
Apr 13, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 10, 2015 0.4000 0.4200 0.3900 0.4200 8,959 +0.02(+5.00%)
Apr 09, 2015 0.4050 0.4179 0.4000 0.4000 47,055 -0.01(-1.23%)
Apr 08, 2015 0.4199 0.4200 0.3934 0.4050 93,229 -0.00(-1.22%)
Apr 07, 2015 0.3900 0.4150 0.3800 0.4100 50,596 +0.00(+1.23%)
Apr 06, 2015 0.4199 0.4200 0.3900 0.4050 29,726 -0.00(-1.22%)
Apr 02, 2015 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Apr 01, 2015 0.4155 0.4155 0.3800 0.3800 89,436 -0.04(-8.54%)
Mar 31, 2015 0.4151 0.4200 0.4151 0.4155 10,380 -0.00(-1.02%)
Mar 30, 2015 0.4100 0.4200 0.4002 0.4198 49,865 -0.01(-2.14%)
Mar 27, 2015 0.4500 0.4501 0.3911 0.4290 328,560 -0.09(-17.50%)
Mar 26, 2015 0.4999 0.5426 0.4700 0.5200 69,483 +0.00(+0.02%)
Mar 25, 2015 0.5300 0.5300 0.4806 0.5199 18,730 -0.00(-0.02%)
Mar 24, 2015 0.5100 0.5399 0.5000 0.5200 22,969 -0.03(-4.83%)
Mar 23, 2015 0.5499 0.5500 0.4608 0.5464 113,113 +0.02(+3.09%)
Mar 20, 2015 0.5802 0.5802 0.5300 0.5300 220,440 -0.05(-8.62%)
Mar 19, 2015 0.5500 0.5800 0.5200 0.5800 108,723 +0.02(+3.57%)
Mar 18, 2015 0.5194 0.5899 0.5194 0.5600 357,792 +0.04(+7.69%)
Mar 17, 2015 0.4989 0.5200 0.4800 0.5200 39,594 +0.02(+4.00%)
Mar 16, 2015 0.5200 0.5200 0.4800 0.5000 57,974 -0.01(-1.96%)
Mar 13, 2015 0.5200 0.5200 0.4851 0.5100 8,134 +0.01(+2.99%)
Mar 12, 2015 0.5200 0.5200 0.4635 0.4952 33,880 -0.00(-0.96%)
Mar 11, 2015 0.4900 0.5200 0.4500 0.5000 83,022 +0.00(+0.02%)
Mar 10, 2015 0.5100 0.5190 0.4499 0.4999 31,897 -0.02(-3.68%)
Mar 09, 2015 0.5500 0.5500 0.4700 0.5190 41,707 -0.02(-3.89%)
Mar 06, 2015 0.5600 0.5600 0.5000 0.5400 73,252 +0.01(+1.89%)
Mar 05, 2015 0.5000 0.5700 0.4890 0.5300 351,994 +0.04(+8.38%)
Mar 04, 2015 0.4900 0.4600 0.4890 145,212 +0.01(+1.98%)
Mar 03, 2015 0.4849 0.4301 0.4795 117,552 +0.03(+6.79%)
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