NTN BUZZTIME, Inc. (NY: NTN)
0.4699 USD  -0.0001 (-0.02%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.5000 0.5000 0.4143 0.4750 152,597 -0.02(-4.96%)
Jul 31, 2014 0.4901 0.5300 0.4900 0.4998 17,021 -0.02(-2.97%)
Jul 30, 2014 0.5300 0.5300 0.5100 0.5151 21,467 +0.03(+5.12%)
Jul 29, 2014 0.5117 0.5117 0.4817 0.4900 143,720 -0.02(-3.92%)
Jul 28, 2014 0.5000 0.5200 0.4972 0.5100 37,973 +0.00(+0.00%)
Jul 25, 2014 0.5210 0.5210 0.5100 0.5100 13,700 -0.01(-1.92%)
Jul 24, 2014 0.5351 0.5400 0.5100 0.5200 24,211 -0.01(-2.09%)
Jul 23, 2014 0.5100 0.5400 0.5000 0.5311 27,180 +0.02(+4.14%)
Jul 22, 2014 0.5297 0.5400 0.5100 0.5100 17,575 -0.01(-1.92%)
Jul 21, 2014 0.5570 0.5570 0.5120 0.5200 26,740 +0.00(+0.00%)
Jul 18, 2014 0.5100 0.5200 0.5025 0.5200 146,955 +0.01(+1.96%)
Jul 17, 2014 0.5400 0.5400 0.5020 0.5100 27,221 +0.00(+0.00%)
Jul 16, 2014 0.5499 0.5561 0.5020 0.5100 158,949 +0.00(+0.00%)
Jul 15, 2014 0.4900 0.5250 0.4900 0.5100 23,750 -0.01(-1.90%)
Jul 14, 2014 0.5099 0.5400 0.4800 0.5199 168,994 +0.01(+1.94%)
Jul 11, 2014 0.5200 0.5400 0.5000 0.5100 22,350 +0.00(+0.00%)
Jul 10, 2014 0.5100 0.5123 0.4990 0.5100 53,874 -0.01(-1.92%)
Jul 09, 2014 0.5000 0.5200 0.5000 0.5200 18,066 +0.02(+3.77%)
Jul 08, 2014 0.5150 0.5590 0.5010 0.5011 21,300 -0.02(-2.93%)
Jul 07, 2014 0.5000 0.5300 0.5000 0.5162 19,736 +0.01(+1.22%)
Jul 03, 2014 0.5100 0.5100 0.5100 0 -0.03(-4.85%)
Jul 02, 2014 0.5105 0.5385 0.5105 0.5360 15,494 +0.03(+5.00%)
Jul 01, 2014 0.5200 0.5474 0.5105 0.5105 11,395 -0.02(-3.77%)
Jun 30, 2014 0.5500 0.5500 0.5200 0.5305 40,776 +0.02(+3.01%)
Jun 27, 2014 0.5000 0.5297 0.4980 0.5150 35,199 -0.03(-4.98%)
Jun 26, 2014 0.5726 0.5800 0.5332 0.5420 140,704 -0.04(-6.08%)
Jun 25, 2014 0.5900 0.5900 0.5716 0.5771 70,008 -0.01(-2.17%)
Jun 24, 2014 0.5896 0.5900 0.5797 0.5899 123,614 +0.00(+0.32%)
Jun 23, 2014 0.5541 0.5899 0.5507 0.5880 25,276 +0.03(+5.00%)
Jun 20, 2014 0.5900 0.5900 0.5597 0.5600 129,350 +0.00(+0.00%)
Jun 19, 2014 0.5600 0.5622 0.5500 0.5600 33,730 +0.01(+1.82%)
Jun 18, 2014 0.5800 0.5800 0.5450 0.5500 12,689 -0.03(-5.17%)
Jun 17, 2014 0.5700 0.5800 0.5500 0.5800 32,518 +0.03(+6.23%)
Jun 16, 2014 0.5650 0.5900 0.5356 0.5460 296,944 -0.02(-4.21%)
Jun 13, 2014 0.4950 0.5765 0.4950 0.5700 719,981 +0.07(+14.21%)
Jun 12, 2014 0.5000 0.5050 0.4900 0.4991 60,518 -0.01(-1.13%)
Jun 11, 2014 0.5068 0.5070 0.4899 0.5048 125,049 +0.00(+0.96%)
Jun 10, 2014 0.5100 0.5100 0.4930 0.5000 120,298 +0.00(+0.00%)
Jun 06, 2014 0.5200 0.5200 0.4817 0.5000 203,500 +0.01(+2.04%)
Jun 05, 2014 0.4800 0.5200 0.4800 0.4900 99,901 -0.01(-1.21%)
Jun 04, 2014 0.4800 0.5000 0.4800 0.4960 42,455 +0.00(+0.18%)
Jun 03, 2014 0.5005 0.5005 0.4950 0.4951 42,559 -0.01(-2.92%)
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