Ntn Corp Historical Data - NTN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ntn Corp (NTN)
Ntn Corp (NTN) Historical

Ntn Corp (NTN)

1.82

-0.03

(-1.62%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.07	-3.7037037037	1.89	1.89	1.89	500	1.89	DE
12	-0.02	-1.08695652174	1.84	1.89	1.83	1104	1.84724857	DE
26	0.13	7.69230769231	1.69	1.9	1.63	1225	1.72787593	DE
52	-0.1	-5.20833333333	1.92	1.95	1.62	1187	1.79135355	DE
156	-0.1	-5.20833333333	1.92	1.95	1.62	1187	1.79135355	DE
260	-0.1	-5.20833333333	1.92	1.95	1.62	1187	1.79135355	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719347220	1.89	0	0.00	1.89	1.89	1.89	0
1719260820	1.89	0	0.00	1.89	1.89	1.89	0
1719001620	1.89	0	0.00	1.89	1.89	1.89	0
1718915220	1.89	0	0.00	1.89	1.89	1.89	0
1718828820	1.89	0	0.00	1.89	1.89	1.89	0
1718742420	1.89	0	0.00	1.89	1.89	1.89	0
1718656020	1.89	0	0.00	1.89	1.89	1.89	0
1718396820	1.89	0	0.00	1.89	1.89	1.89	0
1718310420	1.89	0	0.00	1.89	1.89	1.89	0
1718224020	1.89	0	0.00	1.89	1.89	1.89	0
1718137620	1.89	0	0.00	1.89	1.89	1.89	0
1718051220	1.89	0	0.00	1.89	1.89	1.89	0
1717792020	1.89	0.06	3.28	1.89	1.89	1.89	500
1717705560	1.83	0	0.00	1.83	1.83	1.83	0
1717619160	1.83	0	0.00	1.83	1.83	1.83	0
1717532760	1.83	0	0.00	1.83	1.83	1.83	0
1717446360	1.83	0	0.00	1.83	1.83	1.83	0
1717187160	1.83	0	0.00	1.83	1.83	1.83	0
1717100760	1.83	0	0.00	1.83	1.83	1.83	0
1717014360	1.83	0	0.00	1.83	1.83	1.83	0
1716927960	1.83	0	0.00	1.83	1.83	1.83	0
1716841560	1.83	0	0.00	1.83	1.83	1.83	0
1716582360	1.83	0	0.00	1.83	1.83	1.83	0
1716495960	1.83	0	0.00	1.83	1.83	1.83	0
1716409560	1.83	0	0.00	1.83	1.83	1.83	0
1716323160	1.83	-0.01	-0.54	1.83	1.83	1.83	100
1716236820	1.84	0	0.00	1.84	1.84	1.84	0
1715977620	1.84	0	0.00	1.84	1.84	1.84	0
1715891220	1.84	-0.06	-3.16	1.84	1.84	1.84	2711
1715752800	1.9	0	0.00	1.9	1.9	1.9	0
1715666400	1.9	0	0.00	1.9	1.9	1.9	0
1715580000	1.9	0	0.00	1.9	1.9	1.9	0
1715320800	1.9	0	0.00	1.9	1.9	1.9	0
1715234400	1.9	0	0.00	1.9	1.9	1.9	0
1715148000	1.9	0	0.00	1.9	1.9	1.9	0
1715061600	1.9	0	0.00	1.9	1.9	1.9	0
1714975200	1.9	0	0.00	1.9	1.9	1.9	0
1714716000	1.9	0	0.00	1.9	1.9	1.9	0
1714629600	1.9	0	0.00	1.9	1.9	1.9	0
1714456800	1.9	0	0.00	1.9	1.9	1.9	0
1714370400	1.9	0	0.00	1.9	1.9	1.9	0
1714111200	1.9	0	0.00	1.9	1.9	1.9	0
1714024800	1.9	0	0.00	1.9	1.9	1.9	0
1713938400	1.9	0	0.00	1.9	1.9	1.9	0
1713852000	1.9	0	0.00	1.9	1.9	1.9	0
1713765600	1.9	0	0.00	1.9	1.9	1.9	0
1713506400	1.9	0	0.00	1.9	1.9	1.9	0
1713420000	1.9	0	0.00	1.9	1.9	1.9	0
1713333600	1.9	0	0.00	1.9	1.9	1.9	0
1713247200	1.9	0	0.00	1.9	1.9	1.9	0
1713160800	1.9	0	0.00	1.9	1.9	1.9	0
1712901600	1.9	0	0.00	1.9	1.9	1.9	0
1712815200	1.9	0	0.00	1.9	1.9	1.9	0
1712728800	1.9	0	0.00	1.9	1.9	1.9	0
1712642400	1.9	0	0.00	1.9	1.9	1.9	0
1712556000	1.9	0	0.00	1.9	1.9	1.9	0
1712296800	1.9	0	0.00	1.9	1.9	1.9	0
1712210400	1.9	0	0.00	1.9	1.9	1.9	0
1712124000	1.9	0	0.00	1.9	1.9	1.9	0
1712037600	1.9	0	0.00	1.9	1.9	1.9	0
1711605600	1.9	0	0.00	1.9	1.9	1.9	0
1711519200	1.9	0	0.00	1.9	1.9	1.9	0
1711432800	1.9	0	0.00	1.9	1.9	1.9	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions