$2.16 -0.02 (%) Entertainment Gaming Asia Inc - NASDAQ

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
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
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
  • 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!