$2.07 +0.52 (%) Entertainment Gaming Asia Inc - NASDAQ

Feb. 10, 2016 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
2/10/20161.952.071.952.071,375
2/9/20161.501.551.501.551,617
2/8/20161.761.761.441.442,903
2/5/20161.651.821.551.825,200
2/4/20162.132.131.991.991,587
2/3/20161.972.111.752.09833
2/2/20161.751.751.751.75272
2/1/20161.742.061.322.065,837
1/29/20162.102.102.102.101,163
1/28/20161.712.151.702.159,792
1/27/20161.621.621.621.62473
1/26/20161.721.721.721.72153
1/25/20161.651.651.621.62598
1/22/20161.711.711.711.710
1/21/20161.781.781.711.712,776
1/20/20161.891.891.841.842,823
1/19/20161.811.891.811.83484
1/15/20161.991.991.771.883,276
1/14/20161.891.951.771.8429,128
1/13/20162.062.091.801.9017,901
1/12/20161.782.091.782.051,801
1/11/20162.032.042.022.022,812
1/8/20162.092.092.092.090
1/7/20162.022.172.022.091,553
1/6/20161.972.151.952.103,146
1/5/20162.022.022.002.0010,677
1/4/20161.892.181.891.995,234
12/31/20152.022.071.911.912,345
12/30/20152.082.082.052.051,904
12/29/20152.142.142.142.14204
12/28/20152.082.082.052.072,272
12/24/20152.142.162.052.161,150
12/23/20152.062.162.042.164,244
12/22/20151.992.081.992.022,673
12/21/20152.072.082.002.002,565
12/18/20152.072.071.992.071,528
12/17/20152.062.082.062.08475
12/16/20152.022.072.002.071,760
12/15/20152.032.032.032.033,018
12/14/20151.962.051.962.051,414
12/11/20151.992.071.992.071,342
12/10/20152.062.081.992.085,082
12/9/20152.102.142.052.084,722
12/8/20152.122.162.052.054,553
12/7/20152.122.122.122.12615
12/4/20152.142.162.052.135,707
12/3/20152.202.212.162.1610,174
12/2/20152.162.162.162.161,070
12/1/20152.142.232.112.1118,526
11/30/20152.192.192.152.191,136
11/27/20152.152.292.142.293,544
11/25/20152.242.242.152.152,352
11/24/20152.152.222.152.212,398
11/23/20151.972.171.912.155,489
11/20/20152.022.282.022.213,626
11/19/20152.182.292.182.291,667
11/18/20152.152.202.092.09959
11/17/20152.132.172.122.174,482
11/16/20152.172.172.172.1787
11/13/20152.172.172.172.170
11/12/20152.002.172.002.171,496
11/11/20152.122.172.122.173,063
11/10/20152.062.202.062.182,442
11/9/20152.232.232.232.2339
11/6/20152.202.232.162.231,650
11/5/20152.262.262.262.260
11/4/20152.292.292.152.262,800
11/3/20152.282.282.282.2819
11/2/20152.192.282.192.28298
10/30/20152.172.252.172.18413
10/29/20152.272.272.272.27300
10/28/20152.292.302.292.30703
10/27/20152.172.172.172.17313
10/26/20152.252.252.252.25252
10/23/20152.302.302.292.29883
10/22/20152.172.292.172.298,835
10/21/20152.162.282.162.281,226
10/20/20152.162.292.162.212,492
10/19/20152.252.252.172.255,986
10/16/20152.132.232.102.238,830
10/15/20152.152.152.132.132,375
10/14/20152.262.272.122.121,916
10/13/20152.152.152.152.150
10/12/20152.202.202.152.15603
10/9/20152.082.252.082.25979
10/8/20152.042.172.042.171,051
10/7/20152.072.192.062.084,856
10/6/20152.242.282.012.105,125
10/5/20152.082.102.052.064,250
10/2/20152.182.182.012.164,111
10/1/20152.102.232.082.171,838
9/30/20152.222.322.092.099,647
9/29/20152.162.232.032.193,415
9/28/20152.332.332.162.233,216
9/25/20152.152.382.042.383,602
9/24/20152.212.392.052.224,284
9/23/20152.222.312.202.313,135
9/22/20152.212.432.042.155,149
9/21/20152.342.592.092.2317,728
9/18/20152.013.002.003.0044,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center