$1.90 +0.06 (%) Entertainment Gaming Asia Inc - NASDAQ

Jul. 27, 2016 | 02:11 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
7/26/20161.841.841.841.840
7/25/20161.971.971.841.84505
7/22/20161.841.961.841.907,057
7/21/20161.972.001.841.9238,379
7/20/20162.252.301.891.9949,817
7/19/20161.843.251.842.22468,631
7/18/20161.801.851.791.798,593
7/15/20161.801.801.801.80436
7/14/20161.801.801.801.801,034
7/13/20161.831.891.831.871,567
7/12/20161.851.851.851.85482
7/11/20161.801.801.801.801,412
7/8/20161.901.901.901.90319
7/7/20161.851.931.831.934,635
7/6/20161.851.951.851.951,397
7/5/20161.951.951.951.9592
7/1/20161.951.951.951.950
6/30/20161.831.951.831.95332
6/29/20161.991.991.991.990
6/28/20161.991.991.991.99115
6/27/20161.991.991.991.990
6/24/20161.991.991.991.990
6/23/20161.991.991.991.99195
6/22/20161.941.941.941.940
6/21/20161.941.941.941.9431
6/20/20161.941.941.941.9450
6/17/20161.971.971.941.941,379
6/16/20161.861.991.861.99463
6/15/20161.911.911.891.89335
6/14/20161.831.831.831.831,342
6/13/20161.852.061.852.062,150
6/10/20161.911.911.911.910
6/9/20161.911.911.911.91500
6/8/20161.881.881.881.880
6/7/20161.891.901.881.88492
6/6/20162.082.082.082.081,105
6/3/20161.931.961.931.95769
6/2/20161.881.881.881.8899
6/1/20162.072.071.881.884,228
5/31/20161.952.191.952.105,659
5/27/20161.991.991.851.852,161
5/26/20161.782.011.782.013,381
5/25/20161.901.901.851.894,275
5/24/20162.022.021.811.853,342
5/23/20161.841.911.841.9113,043
5/20/20161.861.861.861.860
5/19/20162.032.031.841.863,855
5/18/20162.032.032.032.030
5/17/20162.052.052.032.03833
5/16/20162.052.051.952.044,034
5/13/20161.931.931.931.930
5/12/20162.052.071.821.931,513
5/11/20162.072.071.751.788,818
5/10/20162.032.071.861.866,683
5/9/20162.002.122.002.094,354
5/6/20161.782.051.782.0414,369
5/5/20161.801.801.801.804,000
5/4/20161.901.901.811.813,355
5/3/20161.931.931.851.9211,041
5/2/20161.962.051.802.0510,748
4/29/20161.862.001.761.9613,252
4/28/20162.052.051.962.002,262
4/27/20161.921.921.921.92111
4/26/20161.921.921.911.925,740
4/25/20161.921.921.921.921,000
4/22/20162.002.001.852.003,137
4/21/20162.172.172.172.1726
4/20/20162.252.252.172.173,361
4/19/20161.992.201.992.20598
4/18/20162.222.221.921.952,058
4/15/20162.192.192.192.19115
4/14/20162.002.002.002.000
4/13/20162.002.072.002.00484
4/12/20162.202.202.052.079,545
4/11/20161.922.251.922.252,417
4/8/20161.841.841.841.840
4/7/20162.092.091.831.84989
4/6/20162.052.051.821.821,370
4/5/20162.072.072.072.07425
4/4/20162.012.102.012.10896
4/1/20162.002.162.002.163,030
3/31/20161.902.001.902.002,852
3/30/20161.832.001.831.913,602
3/29/20161.741.931.741.931,342
3/28/20161.941.941.941.94854
3/24/20161.921.921.921.920
3/23/20162.022.021.911.921,745
3/22/20161.711.761.711.762,090
3/21/20161.841.841.821.821,170
3/18/20162.052.052.032.032,255
3/17/20162.112.112.112.11119
3/16/20162.052.052.052.05734
3/15/20162.052.052.052.05538
3/14/20162.102.102.082.084,498
3/11/20162.152.152.152.15246
3/10/20162.062.252.002.175,769
3/9/20161.882.091.862.091,201
3/8/20162.082.222.082.223,008
3/7/20161.952.281.852.109,790
3/4/20161.852.081.602.085,840
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center