NTN BUZZTIME (NY: NTN)
0.1220 USD  +0.0021 (+1.75%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1239 0.1301 0.1160 0.1220 101,853 +0.00(+1.75%)
Apr 28, 2016 0.1300 0.1300 0.1101 0.1199 101,486 -0.01(-6.18%)
Apr 27, 2016 0.1280 0.1300 0.1250 0.1278 62,286 -0.00(-0.08%)
Apr 26, 2016 0.1279 0.1290 0.1201 0.1279 6,139 +0.01(+5.01%)
Apr 25, 2016 0.1293 0.1293 0.1218 0.1218 155,888 +0.00(+1.42%)
Apr 22, 2016 0.1300 0.1300 0.1201 0.1201 33,099 +0.00(+0.08%)
Apr 21, 2016 0.1274 0.1350 0.1155 0.1200 80,312 -0.00(-1.15%)
Apr 20, 2016 0.1300 0.1390 0.1150 0.1214 315,104 -0.01(-6.62%)
Apr 19, 2016 0.1365 0.1400 0.1299 0.1300 31,433 +0.00(+0.00%)
Apr 18, 2016 0.1450 0.1450 0.1300 0.1300 60,959 -0.00(-3.63%)
Apr 15, 2016 0.1400 0.1450 0.1349 0.1349 40,220 -0.01(-6.97%)
Apr 14, 2016 0.1400 0.1475 0.1305 0.1450 63,910 +0.01(+5.00%)
Apr 13, 2016 0.1380 0.1450 0.1300 0.1381 33,784 +0.01(+6.23%)
Apr 12, 2016 0.1300 0.1500 0.1300 0.1300 6,000 -0.01(-5.45%)
Apr 11, 2016 0.1420 0.1488 0.1375 0.1375 182,586 -0.01(-7.66%)
Apr 08, 2016 0.1400 0.1550 0.1400 0.1489 34,351 -0.00(-0.73%)
Apr 07, 2016 0.1540 0.1540 0.1460 0.1500 103,158 +0.01(+7.14%)
Apr 06, 2016 0.1550 0.1550 0.1400 0.1400 31,743 -0.01(-9.68%)
Apr 05, 2016 0.1550 0.1550 0.1401 0.1550 7,735 +0.01(+3.33%)
Apr 04, 2016 0.1449 0.1550 0.1400 0.1500 2,261 +0.01(+7.14%)
Apr 01, 2016 0.1564 0.1600 0.1400 0.1400 66,476 -0.01(-6.04%)
Mar 31, 2016 0.1600 0.1699 0.1489 0.1490 94,069 -0.01(-6.29%)
Mar 30, 2016 0.1500 0.1600 0.1480 0.1590 48,382 +0.02(+13.17%)
Mar 29, 2016 0.1699 0.1699 0.1400 0.1405 149,342 -0.03(-17.35%)
Mar 28, 2016 0.1785 0.1800 0.1600 0.1700 45,909 +0.00(+0.00%)
Mar 24, 2016 0.1700 0.1700 0.1700 0 +0.01(+7.19%)
Mar 23, 2016 0.1711 0.1751 0.1520 0.1586 170,922 -0.02(-11.15%)
Mar 22, 2016 0.1785 0.1897 0.1700 0.1785 27,753 +0.01(+5.00%)
Mar 21, 2016 0.1690 0.1900 0.1600 0.1700 26,562 +0.00(+0.00%)
Mar 18, 2016 0.1990 0.1990 0.1700 0.1700 40,072 -0.02(-10.05%)
Mar 17, 2016 0.1890 0.1890 0.1825 0.1890 39,758 +0.00(+0.00%)
Mar 16, 2016 0.1899 0.1900 0.1700 0.1890 88,025 +0.01(+5.00%)
Mar 15, 2016 0.1616 0.1800 0.1500 0.1800 38,694 +0.01(+6.38%)
Mar 14, 2016 0.1502 0.1700 0.1400 0.1692 8,286 +0.01(+9.09%)
Mar 11, 2016 0.1800 0.1875 0.1400 0.1551 151,856 -0.02(-12.12%)
Mar 10, 2016 0.1888 0.1900 0.1555 0.1765 45,782 -0.00(-1.89%)
Mar 09, 2016 0.1675 0.1969 0.1675 0.1799 415,858 +0.03(+19.93%)
Mar 08, 2016 0.1680 0.1700 0.1410 0.1500 76,061 -0.01(-6.25%)
Mar 07, 2016 0.1580 0.1700 0.1491 0.1600 134,085 +0.01(+6.67%)
Mar 04, 2016 0.1490 0.1490 0.1400 0.1500 83,075 +0.01(+9.73%)
Mar 03, 2016 0.1399 0.1399 0.1342 0.1367 53,836 +0.00(+1.86%)
Mar 02, 2016 0.1389 0.1499 0.1342 0.1342 7,604 -0.00(-0.52%)
Mar 01, 2016 0.1399 0.1399 0.1244 0.1349 1,887 +0.00(+0.00%)
Feb 29, 2016 0.1350 0.1394 0.1342 0.1349 3,454 +0.00(+3.77%)
Feb 26, 2016 0.1398 0.1398 0.1298 0.1300 3,797 -0.01(-7.08%)
Feb 25, 2016 0.1300 0.1399 0.1201 0.1399 21,680 +0.00(+0.65%)
Feb 24, 2016 0.1383 0.1400 0.1300 0.1390 39,234 +0.00(+2.81%)
Feb 23, 2016 0.1301 0.1399 0.1300 0.1352 19,354 -0.00(-3.43%)
Feb 22, 2016 0.1390 0.1432 0.1301 0.1400 9,977 +0.01(+7.61%)
Feb 19, 2016 0.1201 0.1355 0.1201 0.1301 266,148 +0.00(+2.12%)
Feb 18, 2016 0.1472 0.1480 0.1206 0.1274 97,310 -0.01(-7.35%)
Feb 17, 2016 0.1599 0.1599 0.1310 0.1375 208,527 -0.02(-11.35%)
Feb 16, 2016 0.1699 0.1699 0.1400 0.1551 56,184 -0.00(-3.06%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2016 0.1500 0.1500 0.1301 0.1500 29,774 -0.00(-1.90%)
Feb 10, 2016 0.1499 0.1575 0.1499 0.1529 65,628 +0.00(+2.34%)
Feb 09, 2016 0.1450 0.1494 0.1401 0.1494 1,737 -0.00(-0.33%)
Feb 08, 2016 0.1479 0.1499 0.1301 0.1499 3,136 +0.01(+11.04%)
Feb 05, 2016 0.1400 0.1400 0.1301 0.1350 6,919 +0.00(+0.00%)
Feb 04, 2016 0.1301 0.1500 0.1301 0.1350 7,053 +0.00(+3.77%)
Feb 03, 2016 0.1522 0.1600 0.1301 0.1301 75,368 -0.02(-13.27%)
Feb 02, 2016 0.1526 0.1550 0.1310 0.1500 22,119 -0.01(-5.06%)
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