$2.67 -0.21 (%) Entertainment Gaming Asia Inc - NASDAQ

May. 26, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
5/22/20152.862.892.712.882,006
5/21/20152.852.892.762.886,937
5/20/20152.752.852.722.8414,088
5/19/20152.852.892.712.754,930
5/18/20152.522.882.522.668,606
5/15/20152.462.642.462.503,735
5/14/20152.282.652.262.6229,911
5/13/20152.282.282.282.280
5/12/20152.292.292.212.283,730
5/11/20152.292.322.232.231,856
5/8/20152.262.302.232.23695
5/7/20152.252.332.252.302,048
5/6/20152.292.292.292.290
5/5/20152.302.342.222.297,620
5/4/20152.142.302.142.2212,704
5/1/20152.132.142.132.14804
4/30/20152.302.302.132.132,434
4/29/20152.282.302.212.2912,170
4/28/20152.202.302.112.30764
4/27/20152.112.282.102.1032,675
4/24/20152.202.202.092.1814,219
4/23/20151.862.501.852.2070,349
4/22/20151.661.951.661.9026,575
4/21/20151.631.681.611.643,044
4/20/20151.691.721.691.713,530
4/17/20151.821.821.691.751,314
4/16/20151.821.831.821.828,462
4/15/20151.751.821.751.823,052
4/14/20151.791.821.691.821,906
4/13/20151.791.791.781.781,650
4/10/20151.831.831.781.797,106
4/9/20151.791.801.791.80747
4/8/20151.781.781.761.76820
4/7/20151.791.801.691.804,816
4/6/20151.751.851.681.857,831
4/2/20151.641.831.641.832,195
4/1/20151.611.811.611.811,658
3/31/20151.841.841.841.84208
3/30/20151.711.831.681.831,601
3/27/20151.701.851.701.85925
3/26/20151.751.751.701.75964
3/25/20151.751.801.651.798,231
3/24/20151.851.851.651.833,507
3/23/20151.811.811.801.814,414
3/20/20151.881.921.791.8211,658
3/19/20151.921.951.921.951,265
3/18/20151.901.991.901.953,287
3/17/20151.991.991.991.993,408
3/16/20151.932.001.932.008,499
3/13/20151.872.001.871.992,588
3/12/20151.972.001.902.002,478
3/11/20151.912.001.851.8912,522
3/10/20151.801.981.551.857,123
3/9/20151.971.991.821.971,628
3/6/20151.861.991.801.9815,152
3/5/20151.942.001.812.003,291
3/4/20151.931.931.781.885,062
3/3/20151.992.001.741.741,232
3/2/20151.601.901.601.9025,565
2/27/20152.052.051.681.8033,343
2/26/20152.612.611.751.998,731
2/25/20150.460.490.450.4823,571
2/24/20150.470.540.450.4640,153
2/23/20150.480.490.460.461,000
2/20/20150.460.530.450.525,487
2/19/20150.460.460.460.460
2/18/20150.530.540.460.462,745
2/17/20150.420.540.420.4944,012
2/13/20150.440.440.440.44465
2/12/20150.480.480.480.48282
2/11/20150.450.470.450.4723,410
2/10/20150.460.460.450.4519,577
2/9/20150.400.460.400.454,606
2/6/20150.430.440.420.447,768
2/5/20150.440.440.420.4410,850
2/4/20150.440.440.440.440
2/3/20150.410.460.410.4411,604
2/2/20150.420.480.410.4148,546
1/30/20150.480.510.450.4727,838
1/29/20150.550.550.440.538,899
1/28/20150.440.460.420.4621,489
1/27/20150.450.450.410.445,975
1/26/20150.410.430.380.4214,556
1/23/20150.410.430.350.4162,267
1/22/20150.430.450.420.4432,350
1/21/20150.430.450.400.4453,410
1/20/20150.440.480.420.4718,082
1/16/20150.450.490.450.475,738
1/15/20150.430.490.430.494,713
1/14/20150.460.490.410.4568,305
1/13/20150.470.490.460.4810,649
1/12/20150.490.500.490.507,468
1/9/20150.480.510.480.5112,050
1/8/20150.490.490.470.492,550
1/7/20150.470.500.470.502,300
1/6/20150.470.500.460.491,792
1/5/20150.460.510.460.491,225
1/2/20150.490.490.460.467,242
12/31/20140.470.530.460.5317,928
12/30/20140.460.520.460.526,194
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center