$2.00 +0.10 (%) Entertainment Gaming Asia Inc - NASDAQ

Mar. 3, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
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
12/29/20140.440.450.440.4582,128
12/26/20140.480.480.430.4589,513
12/24/20140.500.500.430.4938,388
12/23/20140.550.580.530.5315,377
12/22/20140.570.590.570.591,320
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center