$1.35 +0.06 (%) Entertainment Gaming Asia Inc - NASDAQ

Dec. 9, 2016 | 03:58 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
12/9/20161.311.361.261.3526,403
12/8/20161.341.351.291.2939,628
12/7/20161.381.381.301.322,589
12/6/20161.311.361.291.3215,453
12/5/20161.291.301.291.304,474
12/2/20161.291.311.281.2952,085
12/1/20161.301.311.291.314,142
11/30/20161.301.311.281.288,855
11/29/20161.321.321.281.2910,335
11/28/20161.321.331.301.3127,296
11/25/20161.331.331.321.321,662
11/23/20161.291.331.291.331,967
11/22/20161.301.331.301.313,762
11/21/20161.331.331.291.3214,845
11/18/20161.371.371.261.3221,580
11/17/20161.281.731.281.28232,794
11/16/20161.281.281.251.2517,080
11/15/20161.221.301.221.2829,304
11/14/20161.251.281.221.2615,955
11/11/20161.251.371.251.2628,430
11/10/20161.301.361.261.2840,055
11/9/20161.311.381.271.2743,700
11/8/20161.361.361.251.3251,473
11/7/20161.371.381.241.2515,884
11/4/20161.351.401.201.2560,526
11/3/20161.401.401.361.362,858
11/2/20161.401.401.351.3935,728
11/1/20161.411.491.351.4062,492
10/31/20161.441.441.351.4236,672
10/28/20161.521.531.391.4762,016
10/27/20161.621.621.351.50100,885
10/26/20161.651.651.621.631,562
10/25/20161.691.691.651.6511,731
10/24/20161.691.691.651.6617,449
10/21/20161.691.691.691.69217
10/20/20161.671.671.601.643,999
10/19/20161.701.701.701.70291
10/18/20161.741.741.681.691,751
10/17/20161.701.731.701.731,361
10/14/20161.751.751.741.741,133
10/13/20161.761.771.761.77555
10/12/20161.841.841.781.78455
10/11/20161.791.791.761.7812,734
10/10/20161.811.871.811.87911
10/7/20161.831.841.831.84715
10/6/20161.831.831.831.830
10/5/20161.841.851.831.838,435
10/4/20161.841.871.841.84582
10/3/20161.861.891.831.893,886
9/30/20161.891.901.891.893,483
9/29/20161.891.891.891.891,178
9/28/20161.901.901.871.871,461
9/27/20161.871.921.851.904,278
9/26/20161.881.901.851.878,952
9/23/20161.921.921.921.920
9/22/20161.971.971.921.92651
9/21/20161.872.001.871.9921,234
9/20/20161.881.931.831.932,598
9/19/20161.951.961.841.8815,347
9/16/20162.052.051.831.8326,026
9/15/20162.012.041.972.0115,071
9/14/20162.042.052.002.0511,186
9/13/20162.002.051.932.0212,243
9/12/20162.042.052.022.056,546
9/9/20162.002.041.982.046,821
9/8/20161.982.001.952.005,218
9/7/20162.002.051.981.9812,595
9/6/20161.982.001.972.0010,303
9/2/20161.981.981.981.98909
9/1/20161.961.961.961.96265
8/31/20161.951.971.951.951,833
8/30/20161.951.971.951.971,295
8/29/20161.951.951.951.951,551
8/26/20161.911.911.911.910
8/25/20161.911.951.901.911,516
8/24/20161.962.001.901.912,602
8/23/20162.002.002.002.00572
8/22/20161.952.181.952.0034,886
8/19/20161.972.001.912.0034,375
8/18/20161.962.001.962.00795
8/17/20162.002.002.002.00866
8/16/20162.002.002.002.00175
8/15/20161.962.001.961.963,295
8/12/20162.052.061.962.001,898
8/11/20162.002.081.982.0110,908
8/10/20162.062.061.961.9619,980
8/9/20162.202.212.062.0663,164
8/8/20162.092.181.942.1275,632
8/5/20162.132.182.002.1314,035
8/4/20161.902.151.902.1559,307
8/3/20161.902.001.751.9077,107
8/2/20162.042.041.711.8994,297
8/1/20161.792.061.781.9971,726
7/29/20161.901.901.811.8910,759
7/28/20161.901.901.901.906,248
7/27/20161.861.901.841.905,836
7/26/20161.841.841.841.84102
7/25/20161.971.971.841.84505
7/22/20161.841.961.841.907,057
7/21/20161.972.001.841.9238,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center