NTN BUZZTIME, Inc. (NY: NTN)
0.4000 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.4752 0.4752 0.4751 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%)
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%)
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