NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	420.60	422.80	418.70	421.60	-	2.16%	339,300
Feb 13, 2026	412.80	415.90	409.50	412.70	412.70	0.54%	3,383,300
Feb 12, 2026	413.00	416.90	407.00	410.50	410.50	-1.77%	3,306,300
Feb 10, 2026	413.90	422.60	413.90	417.90	417.90	1.43%	3,605,800
Feb 9, 2026	425.00	428.00	412.00	412.00	412.00	1.75%	6,170,600
Feb 6, 2026	394.20	405.80	394.10	404.90	404.90	4.46%	5,944,000
Feb 5, 2026	385.00	394.20	380.80	387.60	387.60	1.47%	5,640,600
Feb 4, 2026	363.50	384.50	361.00	382.00	382.00	2.99%	6,421,800
Feb 3, 2026	371.10	376.00	367.90	370.90	370.90	1.37%	3,029,600
Feb 2, 2026	377.40	378.00	363.80	365.90	365.90	-0.95%	3,625,800
Jan 30, 2026	367.50	369.40	362.70	369.40	369.40	1.37%	2,541,200
Jan 29, 2026	360.00	366.40	356.70	364.40	364.40	1.08%	7,548,700
Jan 28, 2026	365.20	370.50	360.50	360.50	360.50	-2.86%	2,719,300
Jan 27, 2026	366.00	372.70	364.80	371.10	371.10	0.16%	2,412,600
Jan 26, 2026	371.00	373.80	368.80	370.50	370.50	-3.16%	3,146,100
Jan 23, 2026	384.00	384.80	381.60	382.60	382.60	0.03%	1,746,000
Jan 22, 2026	383.00	383.70	379.50	382.50	382.50	1.35%	2,422,700
Jan 21, 2026	373.40	381.00	373.40	377.40	377.40	-1.05%	2,497,000
Jan 20, 2026	383.00	384.50	377.60	381.40	381.40	-0.31%	2,395,800
Jan 19, 2026	384.00	384.30	375.80	382.60	382.60	-0.91%	3,071,600
Jan 16, 2026	383.00	387.20	380.10	386.10	386.10	0.91%	2,697,400
Jan 15, 2026	377.90	384.40	377.00	382.60	382.60	0.47%	3,174,800
Jan 14, 2026	376.60	381.40	374.80	380.80	380.80	2.37%	3,545,200
Jan 13, 2026	375.80	379.00	371.50	372.00	372.00	0.38%	4,443,300
Jan 9, 2026	368.90	372.70	367.20	370.60	370.60	1.01%	2,713,300
Jan 8, 2026	369.10	373.40	366.00	366.90	366.90	-1.82%	3,451,200
Jan 7, 2026	366.30	373.70	363.50	373.70	373.70	2.02%	3,091,200
Jan 6, 2026	371.90	373.90	366.30	366.30	366.30	-1.43%	3,194,000
Jan 5, 2026	372.10	377.40	368.90	371.60	371.60	1.09%	3,211,400
Dec 30, 2025	361.70	367.80	361.50	367.60	367.60	1.32%	3,185,900
Dec 29, 2025	359.50	364.90	358.90	362.80	362.80	0.64%	3,229,800
Dec 26, 2025	362.10	364.60	358.80	360.50	360.50	-0.22%	2,039,200
Dec 25, 2025	362.20	363.20	359.10	361.30	361.30	0.25%	1,782,300
Dec 24, 2025	360.00	363.90	357.10	360.40	360.40	0.84%	3,044,900
Dec 23, 2025	353.50	359.90	353.00	357.40	357.40	0.22%	2,719,800
Dec 22, 2025	357.70	359.60	354.30	356.60	356.60	0.08%	3,426,400
Dec 19, 2025	354.00	357.90	351.10	356.30	356.30	0.39%	4,099,000
Dec 18, 2025	357.00	358.50	353.30	354.90	354.90	-1.33%	2,828,400
Dec 17, 2025	366.10	368.60	357.20	359.70	359.70	-3.23%	4,591,600
Dec 16, 2025	375.80	377.80	369.30	371.70	371.70	-0.96%	2,061,300
Dec 15, 2025	378.70	383.10	375.30	375.30	375.30	-1.42%	2,823,700
Dec 12, 2025	375.20	381.90	374.00	380.70	380.70	1.79%	2,700,000
Dec 11, 2025	383.80	384.00	371.60	374.00	374.00	-1.50%	2,568,600
Dec 10, 2025	376.00	386.80	374.90	379.70	379.70	1.58%	2,966,800
Dec 9, 2025	377.00	380.40	373.00	373.80	373.80	-1.16%	2,679,100
Dec 8, 2025	380.00	382.20	374.30	378.20	378.20	0.88%	3,572,700
Dec 5, 2025	373.50	375.00	371.00	374.90	374.90	-0.03%	3,599,700
Dec 4, 2025	363.10	375.00	362.10	375.00	375.00	2.74%	4,433,800
Dec 3, 2025	369.50	372.00	364.70	365.00	365.00	-1.32%	2,849,700
Dec 2, 2025	373.90	375.10	367.20	369.90	369.90	-1.12%	2,591,300