NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	351.00	356.50	342.50	354.20	354.20	-1.34%	3,963,200
Oct 22, 2026	365.00	366.90	358.10	359.00	359.00	-1.32%	3,347,800
Oct 21, 2026	370.50	371.00	362.90	363.80	363.80	-0.11%	2,727,900
Oct 20, 2026	369.50	372.00	362.20	364.20	364.20	-1.75%	2,564,500
Oct 19, 2026	370.80	372.90	364.20	370.70	370.70	-0.08%	2,718,900
Oct 16, 2026	369.40	371.70	364.40	371.00	371.00	2.29%	2,758,300
Oct 15, 2026	371.50	373.90	360.60	362.70	362.70	-4.28%	3,758,100
Oct 14, 2026	387.40	388.00	378.90	378.90	378.90	-0.66%	3,155,700
Oct 13, 2026	375.00	384.00	372.20	381.40	381.40	2.06%	2,592,400
Oct 9, 2026	369.30	376.30	367.40	373.70	373.70	-0.35%	3,394,600
Oct 8, 2026	385.40	389.30	375.00	375.00	375.00	-3.80%	2,899,400
Oct 7, 2026	395.00	397.00	388.00	389.80	389.80	0.26%	2,205,100
Oct 6, 2026	388.00	390.20	380.60	388.80	388.80	0.73%	2,598,700
Oct 5, 2026	382.90	386.00	378.00	386.00	386.00	2.50%	2,868,900
Oct 2, 2026	379.40	385.40	375.40	376.60	376.60	-1.57%	2,076,800
Oct 1, 2026	380.00	383.70	374.50	382.60	382.60	0.08%	2,607,000
Sep 30, 2026	377.50	384.00	376.20	382.30	382.30	2.16%	2,861,000
Sep 29, 2026	376.90	379.00	371.20	374.20	374.20	-1.50%	3,481,800
Sep 28, 2026	391.10	391.90	386.40	386.40	379.90	-1.25%	2,661,600
Sep 25, 2026	390.50	391.60	387.20	391.30	384.72	1.11%	2,416,600
Sep 24, 2026	389.50	389.90	384.60	387.00	380.49	0.57%	2,476,200
Sep 18, 2026	387.00	389.60	382.00	384.80	378.33	0.50%	6,451,800
Sep 17, 2026	383.50	385.90	380.00	382.90	376.46	0.63%	1,999,700
Sep 16, 2026	378.00	380.50	377.00	380.50	374.10	1.82%	2,450,700
Sep 15, 2026	371.90	377.10	368.20	373.70	367.41	0.46%	1,872,700
Sep 14, 2026	370.00	375.70	367.10	372.00	365.74	0.51%	2,158,900
Sep 11, 2026	358.80	373.50	358.00	370.10	363.87	-0.05%	3,678,000
Sep 10, 2026	369.40	372.50	365.40	370.30	364.07	-0.16%	4,049,100
Sep 9, 2026	369.80	374.20	367.00	370.90	364.66	0.24%	3,577,200
Sep 8, 2026	396.00	398.00	370.00	370.00	363.78	-7.18%	4,372,200
Sep 7, 2026	391.00	400.80	389.90	398.60	391.89	3.16%	3,215,200
Sep 4, 2026	382.20	386.40	377.00	386.40	379.90	1.52%	2,200,100
Sep 3, 2026	373.50	384.00	372.90	380.60	374.20	1.93%	3,079,700
Sep 2, 2026	375.20	378.50	371.10	373.40	367.12	-2.96%	2,985,600
Sep 1, 2026	371.80	384.80	370.20	384.80	378.33	2.67%	2,903,000
Aug 31, 2026	369.20	375.50	364.90	374.80	368.50	0.70%	3,247,600
Aug 28, 2026	372.30	376.40	371.60	372.20	365.94	-0.37%	2,007,400
Aug 27, 2026	376.10	378.10	371.30	373.60	367.32	0.27%	2,289,900
Aug 26, 2026	376.00	376.20	370.40	372.60	366.33	-0.08%	2,144,200
Aug 25, 2026	376.00	376.20	370.60	372.90	366.63	-0.45%	2,029,700
Aug 24, 2026	374.80	378.60	373.80	374.60	368.30	0.16%	1,835,600
Aug 21, 2026	368.40	374.90	368.00	374.00	367.71	0.56%	1,926,500
Aug 20, 2026	373.20	375.80	369.50	371.90	365.64	0.73%	2,695,900
Aug 19, 2026	385.20	386.00	369.20	369.20	362.99	-5.67%	4,980,400
Aug 18, 2026	400.00	410.50	389.60	391.40	384.82	1.35%	4,231,900
Aug 17, 2026	392.90	392.90	386.20	386.20	379.70	-1.08%	2,696,900
Aug 14, 2026	390.00	393.50	387.50	390.40	383.83	0.13%	2,973,600
Aug 13, 2026	388.40	391.20	385.00	389.90	383.34	0.44%	2,770,400
Aug 12, 2026	386.70	389.90	384.00	388.20	381.67	0.88%	2,812,300
Aug 10, 2026	392.20	395.80	380.90	384.80	378.33	-1.86%	3,198,300