Entertainment Gaming Asia Inc $0.86

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : EGT  
Industries : Consumer Durables / Recreational Goods, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
4/17/20140.860.860.860.863,300
4/16/20140.840.860.840.844,264
4/15/20140.830.850.820.8216,304
4/14/20140.830.840.810.8322,093
4/11/20140.870.880.840.879,070
4/10/20140.830.860.830.8611,877
4/9/20140.810.850.810.8514,160
4/8/20140.850.860.830.839,897
4/7/20140.860.860.830.8410,396
4/4/20140.860.890.860.862,315
4/3/20140.890.890.860.892,337
4/2/20140.890.890.890.892,418
4/1/20140.870.900.870.8812,724
3/31/20140.880.900.880.887,182
3/28/20140.860.900.860.891,823
3/27/20140.900.900.840.905,101
3/26/20140.900.900.850.896,813
3/25/20140.910.930.910.936,174
3/24/20140.870.910.870.9126,360
3/21/20140.840.890.840.8918,320
3/20/20140.840.880.840.8712,216
3/19/20140.850.890.840.8466,730
3/18/20140.860.860.820.8559,093
3/17/20140.890.890.820.8465,130
3/14/20140.880.890.830.8816,913
3/13/20140.900.910.820.8939,434
3/12/20140.900.930.900.9163,151
3/11/20140.930.940.900.9130,916
3/10/20140.930.950.900.9236,843
3/7/20140.920.990.920.97172,559
3/6/20141.011.050.900.92149,109
3/5/20141.071.071.021.0415,183
3/4/20141.011.081.011.049,554
3/3/20141.131.141.011.0355,274
2/28/20141.111.141.021.144,997
2/27/20141.101.101.071.073,265
2/26/20141.061.111.031.0929,590
2/25/20141.011.111.011.0181,267
2/24/20141.061.061.001.0161,237
2/21/20141.041.101.041.052,718
2/20/20141.071.111.071.1023,930
2/19/20141.081.101.031.1052,770
2/18/20141.071.101.011.0559,160
2/14/20141.031.081.031.0421,021
2/13/20141.031.051.031.0418,457
2/12/20141.001.031.001.0315,803
2/11/20141.051.051.021.0213,415
2/10/20141.051.051.001.0419,762
2/7/20141.081.081.001.0434,548
2/6/20141.061.120.961.0067,402
2/5/20141.151.151.051.0534,188
2/4/20141.121.121.071.0719,148
2/3/20141.131.171.131.137,356
1/31/20141.191.191.111.135,479
1/30/20141.181.251.111.1479,152
1/29/20141.151.201.111.1834,580
1/28/20141.091.181.091.1849,702
1/27/20141.121.191.081.0823,265
1/24/20141.191.191.141.184,438
1/23/20141.171.171.151.1715,310
1/22/20141.151.201.091.20111,280
1/21/20141.201.231.151.1581,781
1/17/20141.221.251.201.202,710
1/16/20141.211.231.151.2011,262
1/15/20141.201.221.191.2220,631
1/14/20141.201.241.201.228,315
1/13/20141.221.251.201.2118,528
1/10/20141.161.211.161.2012,696
1/9/20141.181.241.151.1842,638
1/8/20141.121.201.121.2065,588
1/7/20141.201.261.041.06123,551
1/6/20141.211.241.201.2240,314
1/3/20141.221.251.211.229,273
1/2/20141.221.221.201.2115,157
12/31/20131.211.251.211.2424,362
12/30/20131.211.231.211.2227,122
12/27/20131.231.241.231.245,065
12/26/20131.251.251.231.234,873
12/24/20131.251.291.231.2431,501
12/23/20131.261.261.221.2613,610
12/20/20131.271.291.251.2529,105
12/19/20131.171.271.171.2554,306
12/18/20131.181.231.141.1885,467
12/17/20131.231.251.201.215,477
12/16/20131.231.271.201.209,112
12/13/20131.221.251.221.238,704
12/12/20131.221.261.221.2217,340
12/11/20131.241.251.211.2321,023
12/10/20131.251.291.251.2516,911
12/9/20131.251.291.251.263,131
12/6/20131.221.301.221.2928,119
12/5/20131.211.251.201.254,147
12/4/20131.201.201.191.193,900
12/3/20131.221.241.201.205,778
12/2/20131.241.271.191.1920,163
11/29/20131.241.251.241.2411,250
11/27/20131.181.241.181.2420,247
11/26/20131.191.251.191.212,738
11/25/20131.201.231.201.2114,709
11/22/20131.211.231.211.234,400
Trading Center