NTN Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.87%	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
Mar 13, 2026	334.50	339.40	331.00	333.70	328.25	-2.34%	3,361,800
Mar 12, 2026	349.80	350.40	339.80	341.70	336.12	-3.67%	4,169,000
Mar 11, 2026	360.00	366.40	354.70	354.70	348.91	-0.70%	2,754,300
Mar 10, 2026	358.60	361.40	350.70	357.20	351.37	3.18%	4,296,100
Mar 9, 2026	351.90	353.00	338.00	346.20	340.55	-7.01%	4,660,700
Mar 6, 2026	368.60	374.30	365.30	372.30	366.22	-1.14%	2,392,100
Mar 5, 2026	377.40	385.10	371.70	376.60	370.45	2.87%	3,942,300
Mar 4, 2026	376.20	381.80	359.00	366.10	360.12	-6.32%	4,305,100
Mar 3, 2026	414.00	415.60	390.50	390.80	384.42	-5.63%	3,121,700
Mar 2, 2026	411.30	416.40	403.00	414.10	407.34	-2.10%	2,996,400
Feb 27, 2026	409.20	423.80	408.10	423.00	416.09	3.40%	2,846,700
Feb 26, 2026	415.00	418.20	407.80	409.10	402.42	-0.92%	2,144,700
Feb 25, 2026	419.00	419.00	408.20	412.90	406.16	-0.10%	1,852,900
Feb 24, 2026	416.00	417.30	408.60	413.30	406.55	0.36%	1,959,400
Feb 20, 2026	424.00	424.00	409.10	411.80	405.08	-2.88%	1,769,700
Feb 19, 2026	419.00	426.30	415.50	424.00	417.08	1.68%	2,111,400
Feb 18, 2026	420.00	420.80	416.10	417.00	410.19	-0.10%	1,652,000
Feb 17, 2026	417.70	419.00	411.10	417.40	410.58	-0.22%	2,404,400
Feb 16, 2026	420.60	422.80	416.10	418.30	411.47	1.36%	2,895,400
Feb 13, 2026	412.80	415.90	409.50	412.70	405.96	0.54%	3,383,300
Feb 12, 2026	413.00	416.90	407.00	410.50	403.80	-1.77%	3,306,300
Feb 10, 2026	413.90	422.60	413.90	417.90	411.08	1.43%	3,605,800
Feb 9, 2026	425.00	428.00	412.00	412.00	405.27	1.75%	6,170,600
Feb 6, 2026	394.20	405.80	394.10	404.90	398.29	4.46%	5,944,000
Feb 5, 2026	385.00	394.20	380.80	387.60	381.27	1.47%	5,640,600