Historical Stock Prices

NTN 
$0.4318
*  
0.0002
0.05%
Get NTN Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 0.32 0.345 0.32 0.345 10,801
11/26/2014 0.34 0.34 0.32 0.323 27,686
11/25/2014 0.3343 0.3498 0.32 0.3416 31,100
11/24/2014 0.35 0.35 0.32 0.34 33,896
11/21/2014 0.302 0.35 0.294 0.35 158,258
11/20/2014 0.26 0.3 0.26 0.3 163,653
11/19/2014 0.32 0.32 0.282 0.2958 318,318
11/18/2014 0.32 0.3341 0.301 0.301 47,910
11/17/2014 0.3201 0.345 0.3099 0.3182 64,996
11/14/2014 0.33 0.34 0.3256 0.34 98,319
11/13/2014 0.333 0.349 0.333 0.3425 21,854
11/12/2014 0.34 0.34 0.333 0.3341 12,151
11/11/2014 0.34 0.3457 0.333 0.333 17,620
11/10/2014 0.342 0.35 0.34 0.35 6,500
11/07/2014 0.3604 0.3604 0.34 0.35 56,519
11/06/2014 0.38 0.4 0.3799 0.38 42,639
11/05/2014 0.385 0.39 0.37 0.385 5,381
11/04/2014 0.3898 0.39 0.36 0.39 58,983
11/03/2014 0.3331 0.38 0.3331 0.3575 20,059
10/31/2014 0.39 0.39 0.35 0.3726 278,426
10/30/2014 0.3725 0.3899 0.3725 0.3899 4,450
10/29/2014 0.333 0.3804 0.333 0.365 39,837
10/28/2014 0.37 0.37 0.333 0.34 42,014
10/27/2014 0.3765 0.39 0.3312 0.35 136,971
10/24/2014 0.3668 0.38 0.3502 0.38 9,623
10/23/2014 0.3498 0.3599 0.34 0.35 48,938
10/22/2014 0.3016 0.34 0.3016 0.327 21,958
10/21/2014 0.3252 0.3345 0.32 0.3201 8,060
10/20/2014 0.3 0.32 0.3 0.3055 98,522
10/17/2014 0.32 0.3452 0.3005 0.33 9,780
10/16/2014 0.3021 0.35 0.3021 0.35 20,543
10/15/2014 0.3001 0.32 0.3001 0.32 3,630
10/14/2014 0.33 0.33 0.3 0.3 38,936
10/13/2014 0.35 0.3516 0.335 0.335 101,616
10/10/2014 0.35 0.37 0.35 0.365 60,216
10/09/2014 0.35 0.36 0.35 0.35 131,369
10/08/2014 0.343 0.37 0.34 0.345 37,755
10/07/2014 0.36 0.36 0.34 0.345 12,561
10/06/2014 0.34 0.38 0.34 0.38 18,106
10/03/2014 0.2901 0.37 0.29 0.3306 45,353
10/02/2014 0.32 0.33 0.282 0.2918 52,383
10/01/2014 0.38 0.38 0.273 0.3094 163,445
09/30/2014 0.32 0.338 0.32 0.33 139,454
09/29/2014 0.33 0.35 0.31 0.3314 45,821
09/26/2014 0.3649 0.3649 0.33 0.337 77,102
09/25/2014 0.3427 0.36 0.34 0.34 33,037
09/24/2014 0.347 0.36 0.34 0.3578 13,258
09/23/2014 0.36 0.38 0.36 0.36 14,317
09/22/2014 0.3927 0.4079 0.372 0.38 41,548
09/19/2014 0.36 0.4 0.34 0.4 179,512
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?