$1.89 -0.00 (%) Entertainment Gaming Asia Inc - NASDAQ

Sep. 30, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center