Quantcast

Historical Stock Prices

NTN 
$3.57
*  
0.1753
5.16%
Get NTN Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 3.428 3.5752 3.42 3.57 10,658
06/13/2019 3.42 3.4371 3.1673 3.3947 2,407
06/12/2019 3.5 3.58 3.4 3.58 1,151
06/11/2019 3.54 3.59 3.2864 3.59 8,188
06/10/2019 3.58 3.58 3.58 3.58 00
06/07/2019 3.541 3.58 3.49 3.58 2,385
06/06/2019 3.44 3.55 3.42 3.55 1,337
06/05/2019 3.39 3.5 3.39 3.4414 1,792
06/04/2019 3.47 3.55 3.33 3.39 13,327
06/03/2019 3.42 3.6 3.25 3.47 11,096
05/31/2019 3.4285 3.588 3.4285 3.5 2,725
05/30/2019 3.16 3.45 3.015 3.45 7,349
05/29/2019 3.0882 3.476 3.0882 3.45 1,553
05/28/2019 3.6031 3.6031 3.45 3.4975 2,342
05/24/2019 3.29 3.29 3.29 3.29 311
05/23/2019 3.5653 3.582 3.3301 3.3866 6,613
05/22/2019 3.55 3.55 3.32 3.35 1,850
05/21/2019 3.45 3.5361 3.1223 3.5201 13,606
05/20/2019 2.72 3.2541 2.72 3.2541 5,263
05/17/2019 2.9166 2.9166 2.89 2.89 2,148
05/16/2019 3.0748 3.0748 2.82 2.9846 4,522
05/15/2019 3.09 3.09 3.07 3.07 760
05/14/2019 3.2 3.2 2.9426 3.1255 2,388
05/13/2019 3.52 3.5799 3.3567 3.5 6,862
05/10/2019 3.3857 3.3857 3.3635 3.3635 652
05/09/2019 3.4 3.4 3.11 3.15 19,783
05/08/2019 3.4 3.42 3.11 3.3499 2,145
05/07/2019 3.39 3.4 3.39 3.4 438
05/06/2019 2.762 3.4 2.762 3.4 3,656
05/03/2019 3.37 3.37 3.06 3.09 9,458
05/02/2019 3.1927 3.42 3.1927 3.32 9,849
05/01/2019 3 3.37 2.87 3.37 9,059
04/30/2019 3 3 3 3 513
04/29/2019 3.1 3.34 2.97 2.97 10,453
04/26/2019 3.05 3.1 3.05 3.1 879
04/25/2019 3.11 3.12 3 3.1 10,040
04/24/2019 3.11 3.193 3.11 3.162 2,028
04/23/2019 3.55 3.55 3.12 3.1399 29,689
04/22/2019 3.78 3.78 3.5476 3.5476 4,168
04/18/2019 3.89 4 3.8 3.8 2,075
04/17/2019 3.66 3.8 3.51 3.6104 6,583
04/16/2019 3.86 3.86 3.86 3.86 00
04/15/2019 3.7 3.86 3.7 3.86 649
04/12/2019 3.99 3.99 3.6 3.7 2,777
04/11/2019 3.94 3.94 3.8 3.91 6,892
04/10/2019 4.02 4.02 3.97 3.979 8,607
04/09/2019 4.013 4.045 3.99 4 1,150
04/08/2019 4.08 4.18 4.06 4.06 2,332
04/05/2019 4.21 4.28 4.11 4.11 5,636
04/04/2019 4.25 4.4 4.17 4.17 10,919
04/03/2019 4 4.2229 4 4.22 762
04/02/2019 4.23 4.23 4.23 4.23 317
04/01/2019 4.2143 4.2143 4.2 4.2 2,085
03/29/2019 3.97 4.1467 3.96 4.03 5,158
03/28/2019 4.0201 4.08 4.0201 4.03 5,666
03/27/2019 4.0603 4.14 4.0231 4.082 9,653
03/26/2019 3.955 4.1 3.93 4.1 21,660
03/25/2019 3.9 3.9 3.8291 3.8291 2,666
03/22/2019 3.92 3.9899 3.91 3.9301 12,604
03/21/2019 3.7 3.94 3.64 3.89 10,164
03/20/2019 3.83 3.9693 3.7185 3.95 21,260
03/19/2019 3.728 3.781 3.72 3.72 615
03/18/2019 3.66 3.8215 3.47 3.47 3,757
03/15/2019 3.9014 3.9014 3.74 3.7401 6,703
03/14/2019 3.72 3.97 3.72 3.8892 3,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio