$2.11 +0.17 (%) Entertainment Gaming Asia Inc - NASDAQ

Sep. 3, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
9/2/20151.952.111.901.9410,800
9/1/20152.082.081.951.956,703
8/31/20152.232.232.002.002,226
8/28/20152.182.231.972.1420,981
8/27/20151.942.281.942.121,212
8/26/20151.942.101.942.051,504
8/25/20152.052.091.821.895,111
8/24/20152.122.142.042.04605
8/21/20152.122.141.932.091,942
8/20/20152.182.181.942.1018,568
8/19/20152.302.302.162.162,006
8/18/20152.262.382.182.387,450
8/17/20152.162.252.162.252,124
8/14/20152.192.252.192.213,295
8/13/20152.162.222.072.206,549
8/12/20152.172.242.162.161,050
8/11/20152.252.262.172.178,091
8/10/20152.272.322.232.253,800
8/7/20152.302.322.262.264,702
8/6/20152.102.382.102.3418,968
8/5/20152.242.262.092.095,230
8/4/20152.162.292.162.291,324
8/3/20152.122.122.122.121,854
7/31/20152.162.162.022.041,859
7/30/20151.972.161.972.16947
7/29/20152.162.162.162.16336
7/28/20152.102.182.102.18574
7/27/20152.272.302.202.225,704
7/24/20152.042.151.852.125,196
7/23/20152.102.102.082.09407
7/22/20152.052.122.052.081,698
7/21/20152.302.302.082.082,175
7/20/20152.102.102.062.063,553
7/17/20152.202.202.082.14934
7/16/20152.172.292.162.181,986
7/15/20152.282.282.142.141,430
7/14/20152.302.302.142.141,081
7/13/20152.092.372.092.131,212
7/10/20152.102.422.082.263,471
7/9/20152.222.221.822.1511,982
7/8/20152.082.382.082.232,403
7/7/20152.402.402.392.404,378
7/6/20152.022.432.022.431,642
7/2/20152.262.262.012.221,571
7/1/20152.232.332.232.251,264
6/30/20152.222.412.222.293,437
6/29/20152.182.472.182.338,659
6/26/20152.242.242.232.23528
6/25/20152.222.502.222.263,958
6/24/20152.562.562.212.2212,121
6/23/20152.222.222.222.22168
6/22/20152.202.362.112.3611,001
6/19/20152.012.182.012.181,319
6/18/20152.062.152.062.126,459
6/17/20152.192.202.042.20820
6/16/20152.192.232.172.171,822
6/15/20152.122.402.122.303,608
6/12/20152.192.422.152.246,135
6/11/20152.352.432.272.3655,720
6/10/20152.262.382.262.382,000
6/9/20152.322.322.322.320
6/8/20152.182.322.182.32335
6/5/20152.062.232.062.212,230
6/4/20152.452.452.242.252,112
6/3/20152.492.512.372.374,459
6/2/20152.502.552.492.513,563
6/1/20152.492.582.492.572,566
5/29/20152.532.672.452.543,955
5/28/20152.432.662.432.613,548
5/27/20152.782.782.392.5414,950
5/26/20152.622.792.622.656,722
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!