NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	391.10	392.00	385.20	390.10	390.10	0.18%	2,985,400
Jul 9, 2026	393.90	395.70	385.10	389.40	389.40	-1.42%	3,003,000
Jul 8, 2026	403.00	405.90	393.10	395.00	395.00	-2.18%	3,459,500
Jul 7, 2026	415.00	415.00	401.20	403.80	403.80	-2.53%	3,718,600
Jul 6, 2026	408.00	421.90	406.90	414.30	414.30	1.35%	2,850,600
Jul 3, 2026	399.70	408.80	397.70	408.80	408.80	1.82%	3,745,500
Jul 2, 2026	400.00	408.40	391.10	401.50	401.50	-0.86%	3,857,100
Jul 1, 2026	403.00	408.20	399.60	405.00	405.00	1.86%	3,010,400
Jun 30, 2026	409.90	413.00	391.60	397.60	397.60	-1.07%	4,201,500
Jun 29, 2026	407.00	409.90	394.50	401.90	401.90	-0.64%	11,863,900
Jun 26, 2026	421.90	421.90	396.10	404.50	404.50	-3.92%	3,523,000
Jun 25, 2026	435.00	436.60	417.70	421.00	421.00	-2.66%	3,016,200
Jun 24, 2026	436.50	442.00	430.50	432.50	432.50	-0.92%	2,909,100
Jun 23, 2026	446.50	456.30	436.50	436.50	436.50	-1.53%	3,731,500
Jun 22, 2026	438.40	448.90	436.80	443.30	443.30	1.00%	3,921,100
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