Historical Stock Prices

NTN 
$0.67
*  
0.05
 negative 
8.06%
Get NTN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.63 0.68 0.62 0.67 53,939
04/16/2014 0.61 0.6796 0.5772 0.62 62,407
04/15/2014 0.6518 0.6996 0.613 0.623 164,192
04/14/2014 0.7 0.73 0.6536 0.679 127,567
04/11/2014 0.56 0.7 0.56 0.68 1,385,616
04/10/2014 0.7 0.85 0.6816 0.785 842,215
04/09/2014 0.7 0.71 0.6799 0.708 129,173
04/08/2014 0.665 0.69 0.665 0.673 21,843
04/07/2014 0.698 0.71 0.66 0.665 62,386
04/04/2014 0.7 0.725 0.684 0.696 74,841
04/03/2014 0.71 0.71 0.6999 0.709 42,319
04/02/2014 0.66 0.7075 0.6416 0.7029 43,914
04/01/2014 0.65 0.72 0.635 0.665 127,591
03/31/2014 0.6501 0.66 0.6101 0.65 80,612
03/28/2014 0.6699 0.67 0.65 0.66 98,996
03/27/2014 0.71 0.71 0.63 0.6729 86,058
03/26/2014 0.72 0.7469 0.7117 0.72 6,921
03/25/2014 0.737 0.745 0.7112 0.733 49,915
03/24/2014 0.72 0.74 0.7 0.73 52,116
03/21/2014 0.73 0.7479 0.6797 0.6797 87,976
03/20/2014 0.746 0.75 0.7 0.73 79,734
03/19/2014 0.747 0.7485 0.7023 0.72 49,699
03/18/2014 0.7485 0.7485 0.7001 0.72 75,457
03/17/2014 0.74 0.75 0.69 0.695 156,969
03/14/2014 0.7 0.7399 0.69 0.6992 198,152
03/13/2014 0.7 0.7 0.67 0.69 111,395
03/12/2014 0.69 0.7 0.67 0.7 35,881
03/11/2014 0.67 0.72 0.6501 0.6848 52,972
03/10/2014 0.7 0.72 0.6805 0.7 87,815
03/07/2014 0.69 0.69 0.67 0.686 95,279
03/06/2014 0.65 0.72 0.65 0.6601 376,680
03/05/2014 0.56 0.585 0.56 0.58 48,503
03/04/2014 0.585 0.585 0.55 0.5501 152,834
03/03/2014 0.57 0.6 0.57 0.58 58,006
02/28/2014 0.6 0.6001 0.57 0.588 67,645
02/27/2014 0.595 0.6001 0.595 0.595 16,588
02/26/2014 0.586 0.61 0.586 0.5951 11,640
02/25/2014 0.5902 0.639 0.5801 0.6 24,400
02/24/2014 0.56 0.595 0.56 0.5902 30,653
02/21/2014 0.591 0.591 0.56 0.5644 86,237
02/20/2014 0.595 0.5967 0.585 0.585 23,408
02/19/2014 0.62 0.65 0.595 0.595 20,338
02/18/2014 0.61 0.61 0.585 0.591 41,132
02/14/2014 0.57 0.6 0.57 0.6 70,295
02/13/2014 0.589 0.5999 0.585 0.585 24,019
02/12/2014 0.6101 0.6229 0.58 0.585 39,782
02/11/2014 0.68 0.68 0.6 0.6199 91,454
02/10/2014 0.62 0.64 0.6116 0.6371 5,532
02/07/2014 0.69 0.7 0.6027 0.62 83,375
02/06/2014 0.655 0.6708 0.6015 0.6666 21,186
02/05/2014 0.67 0.67 0.58 0.67 13,176
02/04/2014 0.68 0.68 0.585 0.6575 14,479
02/03/2014 0.678 0.678 0.58 0.6274 23,449
01/31/2014 0.5956 0.69 0.55 0.6338 19,692
01/30/2014 0.55 0.69 0.55 0.689 151,548
01/29/2014 0.5752 0.5893 0.55 0.55 59,307
01/28/2014 0.6 0.6392 0.56 0.566 170,866
01/27/2014 0.59 0.6125 0.56 0.59 60,066
01/24/2014 0.65 0.65 0.6 0.6137 147,939
01/23/2014 0.7 0.7 0.6505 0.6505 188,578
01/22/2014 0.6799 0.69 0.66 0.67 20,728
01/21/2014 0.63 0.7061 0.63 0.6713 121,511
01/17/2014 0.69 0.72 0.666 0.6699 33,683
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 your brokers before you trade


Want to trade FX?