$0.60 +0.04 (%) Entertainment Gaming Asia Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
12/19/20140.590.610.540.6017,878
12/18/20140.600.640.560.569,250
12/17/20140.600.600.590.599,282
12/16/20140.590.600.590.5921,441
12/15/20140.660.660.590.5912,909
12/12/20140.640.640.600.6137,899
12/11/20140.670.670.590.6521,311
12/10/20140.640.640.590.592,399
12/9/20140.610.650.590.6416,419
12/8/20140.600.650.600.6181,066
12/5/20140.570.600.550.5831,298
12/4/20140.580.580.570.575,103
12/3/20140.550.590.540.5811,700
12/2/20140.570.590.570.5932,688
12/1/20140.590.600.550.5748,942
11/28/20140.550.590.510.5360,426
11/26/20140.480.550.480.5438,160
11/25/20140.450.480.440.4838,359
11/24/20140.490.490.420.4691,782
11/21/20140.410.490.410.4353,872
11/20/20140.450.490.430.4422,575
11/19/20140.460.460.430.4665,403
11/18/20140.510.510.440.4732,133
11/17/20140.500.530.450.4998,648
11/14/20140.480.520.480.5111,660
11/13/20140.510.530.480.535,063
11/12/20140.500.520.450.5214,376
11/11/20140.500.520.470.5213,629
11/10/20140.520.540.520.541,600
11/7/20140.540.540.520.521,194
11/6/20140.500.560.480.5130,531
11/5/20140.510.540.490.50948
11/4/20140.490.530.470.4711,676
11/3/20140.470.540.470.5318,582
10/31/20140.500.530.480.539,935
10/30/20140.470.500.470.5054,837
10/29/20140.470.470.470.4710,937
10/28/20140.450.480.450.4719,761
10/27/20140.450.450.430.4418,895
10/24/20140.470.500.450.4551,503
10/23/20140.540.540.400.4586,612
10/22/20140.490.530.460.535,871
10/21/20140.550.550.500.519,509
10/20/20140.510.540.510.5411,124
10/17/20140.560.580.520.525,763
10/16/20140.550.580.500.585,273
10/15/20140.530.580.510.5513,815
10/14/20140.560.580.520.5312,358
10/13/20140.560.610.540.5625,026
10/10/20140.540.590.530.5811,882
10/9/20140.570.570.530.554,767
10/8/20140.560.580.550.5522,474
10/7/20140.600.600.540.5849,771
10/6/20140.520.630.520.5881,402
10/3/20140.690.690.550.5771,548
10/2/20140.760.760.650.7332,608
10/1/20140.700.750.630.7395,597
9/30/20140.680.680.610.6585,775
9/29/20140.540.650.520.64227,487
9/26/20140.530.540.480.5254,607
9/25/20140.520.540.480.5313,364
9/24/20140.470.520.460.5218,543
9/23/20140.510.520.470.4720,620
9/22/20140.510.540.480.5111,901
9/19/20140.500.540.490.5438,514
9/18/20140.520.520.500.5029,591
9/17/20140.580.580.500.5226,716
9/16/20140.550.590.500.5632,740
9/15/20140.540.540.500.53147,906
9/12/20140.460.520.460.5145,120
9/11/20140.410.470.410.4468,560
9/10/20140.410.460.410.4295,710
9/9/20140.480.480.400.40153,166
9/8/20140.480.510.420.4731,324
9/5/20140.440.510.440.5015,484
9/4/20140.500.520.480.4814,711
9/3/20140.520.530.460.4611,225
9/2/20140.540.540.500.505,740
8/29/20140.490.530.470.5240,374
8/28/20140.500.520.480.4841,832
8/27/20140.490.510.490.502,934
8/26/20140.520.530.450.5262,924
8/25/20140.520.540.520.5423,518
8/22/20140.550.550.550.55490
8/21/20140.580.580.530.5532,756
8/20/20140.580.580.560.581,220
8/19/20140.550.590.550.5813,669
8/18/20140.580.620.550.568,331
8/15/20140.640.640.580.5923,690
8/14/20140.620.640.580.6346,107
8/13/20140.650.650.600.6417,799
8/12/20140.670.670.620.6219,940
8/11/20140.680.680.660.6619,760
8/8/20140.690.700.690.696,403
8/7/20140.680.700.680.70677
8/6/20140.700.700.660.6931,122
8/5/20140.690.720.650.704,793
8/4/20140.690.730.670.6910,899
8/1/20140.710.730.680.68109,500
7/31/20140.690.700.690.6919,542
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center