NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	443.40	448.70	435.20	438.90	438.90	-0.18%	3,093,200
Jun 18, 2026	437.90	445.80	434.90	439.70	439.70	-0.02%	2,429,700
Jun 17, 2026	446.30	454.70	436.40	439.80	439.80	-0.66%	2,883,500
Jun 16, 2026	436.20	445.80	432.10	442.70	442.70	1.49%	2,799,000
Jun 15, 2026	419.60	437.40	417.80	436.20	436.20	5.98%	4,258,000
Jun 12, 2026	420.50	424.40	410.30	411.60	411.60	-0.22%	4,659,800
Jun 11, 2026	404.90	415.70	393.50	412.50	412.50	-0.10%	4,732,800
Jun 10, 2026	430.00	432.40	411.00	412.90	412.90	-4.42%	6,015,800
Jun 9, 2026	437.50	442.60	424.80	432.00	432.00	0.58%	4,642,900
Jun 8, 2026	426.90	434.90	423.20	429.50	429.50	-1.24%	4,268,600
Jun 5, 2026	429.80	434.90	419.90	434.90	434.90	1.49%	2,921,100
Jun 4, 2026	435.00	435.30	427.90	428.50	428.50	-1.97%	1,973,400
Jun 3, 2026	434.80	439.50	427.00	437.10	437.10	3.14%	2,830,900
Jun 2, 2026	433.00	437.30	420.70	423.80	423.80	-3.90%	3,221,600
Jun 1, 2026	450.30	451.00	435.10	441.00	441.00	-2.67%	4,395,500
May 29, 2026	455.00	462.40	452.00	453.10	453.10	1.05%	5,968,200
May 28, 2026	443.00	448.40	436.90	448.40	448.40	1.75%	4,401,300
May 27, 2026	438.00	454.80	434.80	440.70	440.70	1.61%	4,356,500
May 26, 2026	426.00	441.10	420.60	433.70	433.70	2.77%	5,361,100
May 25, 2026	410.00	424.40	408.00	422.00	422.00	4.90%	3,780,300
May 22, 2026	395.90	408.00	393.30	402.30	402.30	2.97%	3,438,100
May 21, 2026	398.10	400.90	389.10	390.70	390.70	0.90%	6,292,300
May 20, 2026	389.40	402.00	385.30	387.20	387.20	0.23%	7,679,600
May 19, 2026	395.00	401.50	386.30	386.30	386.30	-2.50%	7,153,700
May 18, 2026	420.00	421.90	391.50	396.20	396.20	-3.55%	7,529,400
May 15, 2026	432.10	448.00	407.30	410.80	410.80	-9.93%	13,443,900
May 14, 2026	471.40	481.00	448.10	456.10	456.10	-4.86%	11,269,900
May 13, 2026	475.10	487.00	453.40	479.40	479.40	10.18%	23,830,300
May 12, 2026	425.40	441.90	424.00	435.10	435.10	3.06%	6,091,100
May 11, 2026	415.60	422.20	412.70	422.20	422.20	1.59%	3,587,100
May 8, 2026	410.00	420.50	397.80	415.60	415.60	1.86%	4,776,600
May 7, 2026	400.90	410.00	381.70	408.00	408.00	2.15%	7,038,000
May 1, 2026	380.00	402.90	375.60	399.40	399.40	4.50%	6,691,800
Apr 30, 2026	344.40	392.00	342.70	382.20	382.20	8.76%	12,615,200
Apr 28, 2026	348.60	352.50	344.10	351.40	351.40	2.06%	2,805,700
Apr 27, 2026	336.70	345.20	335.00	344.30	344.30	2.26%	3,075,900
Apr 24, 2026	346.40	348.90	334.80	336.70	336.70	-2.77%	4,804,300
Apr 23, 2026	347.50	349.10	339.10	346.30	346.30	-1.79%	5,418,000
Apr 22, 2026	359.00	362.00	350.10	352.60	352.60	-2.70%	3,734,300
Apr 21, 2026	360.80	368.50	359.00	362.40	362.40	1.54%	4,403,700
Apr 20, 2026	354.00	358.90	352.10	356.90	356.90	1.91%	2,389,300
Apr 17, 2026	351.80	352.90	349.30	350.20	350.20	-0.45%	2,084,500
Apr 16, 2026	347.70	353.40	347.40	351.80	351.80	1.68%	2,089,800
Apr 15, 2026	348.80	350.00	345.50	346.00	346.00	0.52%	2,038,400
Apr 14, 2026	346.00	347.70	342.70	344.20	344.20	0.15%	2,472,300
Apr 13, 2026	343.60	347.40	340.00	343.70	343.70	-0.78%	2,577,600
Apr 10, 2026	348.00	349.50	344.60	346.40	346.40	0.43%	2,932,500
Apr 9, 2026	351.30	352.90	344.60	344.90	344.90	-0.61%	3,416,000
Apr 8, 2026	346.90	348.80	342.20	347.00	347.00	4.87%	3,508,600
Apr 7, 2026	328.70	332.10	328.50	330.90	330.90	0.61%	2,552,400