$2.05 +0.09 (%) Entertainment Gaming Asia Inc - NASDAQ

May. 2, 2016 | 03:17 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
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
1/5/20162.022.022.002.0010,677
1/4/20161.892.181.891.995,234
12/31/20152.022.071.911.912,345
12/30/20152.082.082.052.051,904
12/29/20152.142.142.142.14204
12/28/20152.082.082.052.072,272
12/24/20152.142.162.052.161,150
12/23/20152.062.162.042.164,244
12/22/20151.992.081.992.022,673
12/21/20152.072.082.002.002,565
12/18/20152.072.071.992.071,528
12/17/20152.062.082.062.08475
12/16/20152.022.072.002.071,760
12/15/20152.032.032.032.033,018
12/14/20151.962.051.962.051,414
12/11/20151.992.071.992.071,342
12/10/20152.062.081.992.085,082
12/9/20152.102.142.052.084,722
12/8/20152.122.162.052.054,553
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center