tiprankstipranks
NTN Corporation (DE:NTN)
FRANKFURT:NTN
Germany Market
NTN
NTN
RESEARCH TOOLSreports

NTN (NTN) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.06
2.06
2.02
2.02
2.02
-0.98%
0
0.00
Sep 09, 2026
2.04
2.04
2.04
2.04
2.04
0.00%
0
0.00
Sep 08, 2026
2.02
2.04
2.02
2.04
2.04
-7.27%
0
0.00
Sep 07, 2026
2.20
2.20
2.20
2.20
2.20
+3.77%
0
0.00
Sep 04, 2026
2.08
2.12
2.08
2.12
2.12
+2.91%
0
0.00
Sep 03, 2026
2.04
2.06
2.04
2.06
2.06
+3.52%
0
0.00
Sep 02, 2026
1.97
1.99
1.97
1.99
1.99
-0.50%
0
0.00
Sep 01, 2026
2.04
2.04
2.00
2.00
2.00
+1.01%
0
0.00
Aug 31, 2026
1.99
1.99
1.98
1.98
1.98
+1.02%
0
0.00
Aug 28, 2026
1.96
1.97
1.96
1.96
1.96
+3.16%
0
0.00
Aug 27, 2026
1.90
1.90
1.90
1.90
1.90
-2.56%
0
0.00
Aug 26, 2026
1.96
1.96
1.95
1.95
1.95
-2.50%
0
0.00
Aug 25, 2026
1.96
2.00
1.96
2.00
2.00
+1.01%
100
7.41
Aug 24, 2026
1.98
1.98
1.98
1.98
1.98
0.00%
0
0.00
Aug 21, 2026
1.97
1.98
1.97
1.98
1.98
+2.06%
0
0.00
Aug 20, 2026
1.97
1.97
1.94
1.94
1.94
-3.00%
0
0.00
Aug 19, 2026
1.96
2.00
1.96
2.00
2.00
-2.91%
0
0.00
Aug 18, 2026
2.08
2.08
2.06
2.06
2.06
0.00%
0
0.00
Aug 17, 2026
2.06
2.06
2.06
2.06
2.06
-1.90%
0
0.00
Aug 14, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
0
0.00
Aug 13, 2026
2.10
2.10
2.10
2.10
2.10
+1.94%
0
0.00
Aug 12, 2026
2.08
2.08
2.06
2.06
2.06
-0.96%
0
0.00
Aug 11, 2026
2.08
2.08
2.08
2.08
2.08
0.00%
0
0.00
Aug 10, 2026
2.06
2.14
2.06
2.08
2.08
-2.80%
500
90.00
Aug 07, 2026
2.12
2.14
2.10
2.14
2.14
+2.88%
0
0.00
Aug 06, 2026
2.10
2.10
2.08
2.08
2.08
0.00%
0
0.00
Aug 05, 2026
2.08
2.08
2.08
2.08
2.08
-4.59%
0
0.00
Aug 04, 2026
2.16
2.18
2.16
2.18
2.18
+4.81%
0
0.00
Aug 03, 2026
2.12
2.12
2.08
2.08
2.08
-3.70%
0
0.00
Jul 31, 2026
2.06
2.16
2.06
2.16
2.16
+8.54%
100
3.82
Jul 30, 2026
1.95
1.99
1.94
1.99
1.99
+6.42%
0
0.00
Jul 29, 2026
1.94
1.94
1.87
1.87
1.87
-3.61%
0
0.00
Jul 28, 2026
1.94
1.94
1.94
1.94
1.94
-3.96%
0
0.00
Jul 27, 2026
2.02
2.02
2.00
2.02
2.02
+2.02%
0
0.00
Jul 24, 2026
1.96
2.04
1.96
1.98
1.98
0.00%
100
4.06
Jul 23, 2026
1.99
1.99
1.97
1.98
1.98
-2.94%
0
0.00
Jul 22, 2026
2.02
2.04
2.02
2.04
2.04
-0.97%
0
0.00
Jul 21, 2026
2.08
2.08
2.06
2.06
2.06
+3.00%
0
0.00
Jul 20, 2026
2.20
2.20
2.00
2.00
2.00
+1.52%
50
2.10
Jul 17, 2026
1.93
1.97
1.93
1.97
1.97
-4.37%
0
0.00
Jul 16, 2026
2.08
2.08
2.06
2.06
2.06
0.00%
0
0.00
Jul 15, 2026
2.04
2.06
2.04
2.06
2.06
+0.98%
0
0.00
Jul 14, 2026
2.02
2.04
2.02
2.04
2.04
0.00%
0
0.00
Jul 13, 2026
2.00
2.04
2.00
2.04
2.04
-1.92%
0
0.00
Jul 10, 2026
2.10
2.10
2.08
2.08
2.08
-0.95%
0
0.00
Jul 09, 2026
2.10
2.10
2.10
2.10
2.10
+0.96%
0
0.00
Jul 08, 2026
2.08
2.10
2.08
2.08
2.08
-2.80%
0
0.00
Jul 07, 2026
2.14
2.14
2.14
2.14
2.14
-2.73%
0
0.00
Jul 06, 2026
2.22
2.22
2.20
2.20
2.20
+0.92%
0
0.00
Jul 03, 2026
2.18
2.18
2.18
2.18
2.18
0.00%
0
0.00
Rows:
50