Historical Stock Price
NTN historical stock prices picture
NTN (NTN) has the following price history information. Looking back at NTN historical stock prices for the last five trading days, on March 19, 2021, NTN opened at $3.47, traded as high as $3.62 and as low as $3.35, and closed at $3.53. Trading volume was a total of 224.80K shares. On March 22, 2021, NTN opened at $3.55, traded as high as $3.59 and as low as $3.22, and closed at $3.31. Trading volume was a total of 352.70K shares. On March 23, 2021, NTN opened at $3.21, traded as high as $3.34 and as low as $2.97, and closed at $2.99. Trading volume was a total of 340.20K shares. On March 24, 2021, NTN opened at $3.12, traded as high as $3.12 and as low as $2.64, and closed at $2.67. Trading volume was a total of 285.10K shares. On March 25, 2021, NTN opened at $2.55, traded as high as $2.74 and as low as $2.47, and closed at $2.70. Trading volume was a total of 166.90K shares.

NTN Historical Stock Prices By Date:

NTN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NTN shares, starting with a $10,000 purchase of NTN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/25/2021
Start price/share: $32.50
End price/share: $2.70
Dividends collected/share: $0.00
Total return: -91.69%
Average Annual Total Return: -29.95%
Starting investment: $10,000.00
Ending investment: $830.90
Years: 6.99
Date Open High Low Close Volume
03/19/2021 $3.47 $3.62 $3.35 $3.53 224.80K
03/22/2021 $3.55 $3.59 $3.22 $3.31 352.70K
03/23/2021 $3.21 $3.34 $2.97 $2.99 340.20K
03/24/2021 $3.12 $3.12 $2.64 $2.67 285.10K
03/25/2021 $2.55 $2.74 $2.47 $2.70 166.90K
Brooklyn ImmunoTherapeutics provides interactive entertainment and technology to its partners in a range of verticals - from bars and restaurants to casinos and senior living centers. Co.'s principal product and service is its interactive entertainment system that provides trivia, card, sports and arcade games through an extended network platform. Generally, as part of the subscription to its platform, Co. provides the equipment for the platform to network subscribers, though Co. has also leased such equipment to certain network subscribers. Co. licenses its content to customers to be installed on equipment they obtain from other parties.
Date Close
03/19/2021$3.53
03/22/2021$3.31
03/23/2021$2.99
03/24/2021$2.67
03/25/2021$2.70
NTN is categorized under the Services sector; below are some other companies in the same sector:

NTRI Historical Stock Prices
NVR Historical Stock Prices
NWHM Historical Stock Prices
NWS Historical Stock Prices
NWSA Historical Stock Prices
NWY Historical Stock Prices
NXP Historical Stock Prices
NXST Historical Stock Prices
NXT Historical Stock Prices
NYNY Historical Stock Prices

Email EnvelopeFree NTN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


NTN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.