$0.47 -0.04 (%) Entertainment Gaming Asia Inc - NASDAQ

Sep. 23, 2014 | 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
9/22/20140.510.540.480.5111,901
9/19/20140.500.540.490.5438,514
9/18/20140.520.520.500.5029,591
9/17/20140.580.580.500.5226,716
9/16/20140.550.590.500.5632,740
9/15/20140.540.540.500.53147,906
9/12/20140.460.520.460.5145,120
9/11/20140.410.470.410.4468,560
9/10/20140.410.460.410.4295,710
9/9/20140.480.480.400.40153,166
9/8/20140.480.510.420.4731,324
9/5/20140.440.510.440.5015,484
9/4/20140.500.520.480.4814,711
9/3/20140.520.530.460.4611,225
9/2/20140.540.540.500.505,740
8/29/20140.490.530.470.5240,374
8/28/20140.500.520.480.4841,832
8/27/20140.490.510.490.502,934
8/26/20140.520.530.450.5262,924
8/25/20140.520.540.520.5423,518
8/22/20140.550.550.550.55490
8/21/20140.580.580.530.5532,756
8/20/20140.580.580.560.581,220
8/19/20140.550.590.550.5813,669
8/18/20140.580.620.550.568,331
8/15/20140.640.640.580.5923,690
8/14/20140.620.640.580.6346,107
8/13/20140.650.650.600.6417,799
8/12/20140.670.670.620.6219,940
8/11/20140.680.680.660.6619,760
8/8/20140.690.700.690.696,403
8/7/20140.680.700.680.70677
8/6/20140.700.700.660.6931,122
8/5/20140.690.720.650.704,793
8/4/20140.690.730.670.6910,899
8/1/20140.710.730.680.68109,500
7/31/20140.690.700.690.6919,542
7/30/20140.730.730.680.6812,585
7/29/20140.740.740.680.6924,064
7/28/20140.800.880.720.7259,792
7/25/20140.780.800.780.782,900
7/24/20140.760.780.760.78775
7/23/20140.740.830.730.8339,243
7/22/20140.770.830.730.744,412
7/21/20140.780.920.750.7537,453
7/18/20140.720.780.710.7828,225
7/17/20140.720.720.720.721,120
7/16/20140.740.740.740.741,041
7/15/20140.730.800.730.802,926
7/14/20140.720.770.720.77402
7/11/20140.800.800.800.80185
7/10/20140.740.800.710.802,303
7/9/20140.780.780.780.78175
7/8/20140.800.820.770.8113,827
7/7/20140.800.830.710.8143,230
7/3/20140.820.820.820.822,562
7/2/20140.850.850.820.848,876
7/1/20140.780.800.780.801,191
6/30/20140.810.810.760.779,133
6/27/20140.800.810.770.813,862
6/26/20140.820.840.790.804,774
6/25/20140.770.820.740.8116,300
6/24/20140.770.820.770.794,352
6/23/20140.880.900.800.813,892
6/20/20140.720.880.720.885,078
6/19/20140.750.880.750.8727,431
6/18/20140.730.870.730.8057,475
6/17/20140.740.740.740.741,618
6/16/20140.640.740.640.741,304
6/13/20140.650.660.640.649,287
6/12/20140.650.650.650.65528
6/11/20140.710.710.650.661,470
6/10/20140.630.740.620.6832,139
6/9/20140.690.690.640.64967
6/6/20140.670.690.650.674,126
6/5/20140.680.690.680.685,312
6/4/20140.680.690.660.66719
6/3/20140.630.690.630.633,533
6/2/20140.700.700.630.641,872
5/30/20140.680.710.680.714,705
5/29/20140.690.700.620.6825,488
5/28/20140.680.720.670.7033,940
5/27/20140.740.750.650.693,084
5/23/20140.700.740.690.744,900
5/22/20140.720.750.700.704,231
5/21/20140.740.750.730.75700
5/20/20140.750.750.710.716,181
5/19/20140.760.760.700.7511,112
5/16/20140.700.760.700.761,000
5/15/20140.710.770.710.719,125
5/14/20140.710.770.710.7121,820
5/13/20140.730.750.710.717,416
5/12/20140.720.760.720.7427,360
5/9/20140.810.870.740.8416,404
5/8/20140.840.840.810.8222,062
5/7/20140.840.870.810.823,695
5/6/20140.840.870.830.863,470
5/5/20140.870.870.840.841,200
5/2/20140.820.880.820.882,930
5/1/20140.860.880.830.8710,013
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center