$1.85 -0.16 (%) Entertainment Gaming Asia Inc - NASDAQ

May. 27, 2016 | 10:03 AM

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
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
3/3/20161.951.951.951.95834
3/2/20161.931.931.931.93354
3/1/20162.002.001.931.982,409
2/29/20161.991.991.991.9958
2/26/20161.922.001.681.997,941
2/25/20161.701.721.701.7216,931
2/24/20161.721.721.701.71924
2/23/20161.701.701.701.70207
2/22/20161.701.701.701.700
2/19/20161.701.701.701.70273
2/18/20161.771.771.751.765,000
2/17/20161.701.781.701.78422
2/16/20161.601.701.601.70807
2/12/20161.801.801.801.800
2/11/20161.981.981.751.801,932
2/10/20161.952.071.952.071,375
2/9/20161.501.551.501.551,617
2/8/20161.761.761.441.442,903
2/5/20161.651.821.551.825,200
2/4/20162.132.131.991.991,587
2/3/20161.972.111.752.09833
2/2/20161.751.751.751.75272
2/1/20161.742.061.322.065,837
1/29/20162.102.102.102.101,163
1/28/20161.712.151.702.159,792
1/27/20161.621.621.621.62473
1/26/20161.721.721.721.72153
1/25/20161.651.651.621.62598
1/22/20161.711.711.711.710
1/21/20161.781.781.711.712,776
1/20/20161.891.891.841.842,823
1/19/20161.811.891.811.83484
1/15/20161.991.991.771.883,276
1/14/20161.891.951.771.8429,128
1/13/20162.062.091.801.9017,901
1/12/20161.782.091.782.051,801
1/11/20162.032.042.022.022,812
1/8/20162.092.092.092.090
1/7/20162.022.172.022.091,553
1/6/20161.972.151.952.103,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center