NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	330.00	332.20	327.80	328.90	328.90	-0.15%	1,957,600
Apr 3, 2026	330.50	334.60	329.00	329.40	329.40	0.49%	2,704,000
Apr 2, 2026	342.10	344.40	327.80	327.80	327.80	-2.32%	3,349,500
Apr 1, 2026	331.20	336.40	328.80	335.60	335.60	5.10%	4,244,400
Mar 31, 2026	314.70	325.70	314.40	319.30	319.30	-0.34%	3,258,300
Mar 30, 2026	315.10	321.10	312.60	320.40	320.40	-3.29%	2,983,200
Mar 27, 2026	335.00	341.90	334.10	336.80	331.30	-0.59%	3,319,800
Mar 26, 2026	341.00	341.60	333.10	338.80	333.27	0.12%	2,735,000
Mar 25, 2026	338.00	339.20	335.60	338.40	332.87	3.08%	2,166,300
Mar 24, 2026	324.60	328.40	321.60	328.30	322.94	3.70%	2,398,300
Mar 23, 2026	322.10	322.20	313.50	316.60	311.43	-5.29%	3,161,100
Mar 19, 2026	340.90	344.40	334.30	334.30	328.84	-3.63%	5,882,600
Mar 18, 2026	337.60	347.80	337.00	346.90	341.24	4.33%	2,901,800
Mar 17, 2026	335.00	338.10	331.40	332.50	327.07	0.45%	2,103,800
Mar 16, 2026	328.70	332.70	326.40	331.00	325.59	-0.81%	2,446,700