Historical Stock Prices

NTN 
$0.4441
*  
0.0059
1.35%
Get NTN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading NTN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 0.4325 0.45 0.4325 0.4441 39,872
02/26/2015 0.45 0.45 0.4382 0.4382 10,316
02/25/2015 0.46 0.468 0.44 0.44 32,240
02/24/2015 0.442 0.4648 0.4306 0.463 114,062
02/23/2015 0.45 0.45 0.44 0.442 4,131
02/20/2015 0.4497 0.45 0.43 0.445 13,944
02/19/2015 0.4321 0.45 0.432 0.4489 14,430
02/18/2015 0.42 0.45 0.42 0.45 30,011
02/17/2015 0.46 0.46 0.42 0.44 27,745
02/13/2015 0.4005 0.443 0.4005 0.443 75,664
02/12/2015 0.4479 0.4499 0.44 0.445 26,901
02/11/2015 0.4105 0.45 0.4105 0.45 12,250
02/10/2015 0.4299 0.45 0.4299 0.4475 23,300
02/09/2015 0.44 0.45 0.39 0.45 34,262
02/06/2015 0.45 0.456 0.4301 0.445 34,901
02/05/2015 0.45 0.4655 0.39 0.4655 11,015
02/04/2015 0.45 0.4697 0.45 0.469 17,200
02/03/2015 0.41 0.47 0.41 0.47 34,519
02/02/2015 0.425 0.45 0.4 0.45 27,232
01/30/2015 0.425 0.46 0.41 0.4452 11,362
01/29/2015 0.4619 0.4634 0.44 0.46 22,123
01/28/2015 0.4683 0.48 0.4502 0.48 9,086
01/27/2015 0.48 0.48 0.4501 0.4501 20,736
01/26/2015 0.4599 0.48 0.4571 0.465 23,569
01/23/2015 0.4324 0.465 0.4018 0.4587 51,134
01/22/2015 0.4725 0.4725 0.4725 0.4725 1,654
01/21/2015 0.4769 0.4769 0.455 0.475 504
01/20/2015 0.47 0.48 0.45 0.48 10,515
01/16/2015 0.42 0.47 0.42 0.47 102,932
01/15/2015 0.45 0.45 0.42 0.4352 63,825
01/14/2015 0.42 0.48 0.4016 0.4758 24,323
01/13/2015 0.475 0.48 0.4386 0.455 25,349
01/12/2015 0.46 0.468 0.42 0.468 66,102
01/09/2015 0.42 0.48 0.3618 0.48 197,561
01/08/2015 0.425 0.45 0.4 0.45 71,600
01/07/2015 0.41 0.433 0.4 0.433 55,017
01/06/2015 0.435 0.435 0.4 0.4191 18,123
01/05/2015 0.406 0.435 0.4 0.435 15,782
01/02/2015 0.45 0.47 0.43 0.43 11,360
12/31/2014 0.41 0.44 0.39 0.44 119,760
12/30/2014 0.44 0.45 0.415 0.4375 202,015
12/29/2014 0.452 0.4679 0.44 0.4475 159,188
12/26/2014 0.47 0.4779 0.44 0.45 265,234
12/24/2014 0.47 0.472 0.4301 0.468 25,078
12/23/2014 0.42 0.449 0.42 0.44 23,771
12/22/2014 0.4211 0.4411 0.4211 0.425 23,362
12/19/2014 0.42 0.459 0.4 0.4318 165,065
12/18/2014 0.435 0.45 0.41 0.4316 92,111
12/17/2014 0.45 0.45 0.42 0.44 287,180
12/16/2014 0.4425 0.4523 0.44 0.4495 27,709
12/15/2014 0.42 0.47 0.42 0.47 54,617
12/12/2014 0.47 0.47 0.411 0.4499 74,885
12/11/2014 0.43 0.48 0.43 0.47 100,149
12/10/2014 0.44 0.44 0.425 0.425 11,190
12/09/2014 0.4398 0.4458 0.42 0.425 60,507
12/08/2014 0.39 0.4312 0.3725 0.4199 81,968
12/05/2014 0.39 0.3901 0.36 0.375 195,969
12/04/2014 0.38 0.3901 0.36 0.377 82,900
12/03/2014 0.3496 0.35 0.34 0.3458 22,015
12/02/2014 0.3499 0.35 0.3499 0.35 30,851
12/01/2014 0.345 0.3674 0.345 0.3499 44,898
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?