Entertainment Gaming Asia Incorporated Historical Stock Prices

EGT 
$0.6
*  
0.04
7.14%
Get EGT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EGT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.60  0.61  0.5425  0.60 17,878
12/18/2014 0.6014 0.64 0.5575 0.56 9,250
12/17/2014 0.6 0.6 0.59 0.59 9,282
12/16/2014 0.59 0.6 0.59 0.59 21,441
12/15/2014 0.6598 0.6598 0.59 0.59 12,909
12/12/2014 0.64 0.64 0.6 0.61 37,899
12/11/2014 0.67 0.67 0.59 0.65 21,311
12/10/2014 0.64 0.64 0.59 0.59 2,399
12/09/2014 0.61 0.65 0.59 0.6399 16,419
12/08/2014 0.6 0.65 0.6 0.6132 81,066
12/05/2014 0.57 0.595 0.55 0.575 31,298
12/04/2014 0.58 0.58 0.5648 0.568 5,103
12/03/2014 0.55 0.59 0.5445 0.58 11,700
12/02/2014 0.57 0.59 0.57 0.585 32,688
12/01/2014 0.59 0.6 0.5527 0.57 48,942
11/28/2014 0.545 0.59 0.51 0.53 60,426
11/26/2014 0.48 0.55 0.48 0.54 38,160
11/25/2014 0.45 0.48 0.4443 0.48 38,359
11/24/2014 0.49 0.49 0.42 0.46 91,782
11/21/2014 0.41 0.49 0.41 0.43 53,872
11/20/2014 0.445 0.49 0.43 0.44 22,575
11/19/2014 0.46 0.46 0.43 0.46 65,403
11/18/2014 0.51 0.51 0.441 0.4678 32,133
11/17/2014 0.5 0.5299 0.45 0.49 98,648
11/14/2014 0.48 0.52 0.48 0.51 11,660
11/13/2014 0.51 0.53 0.4801 0.5299 5,063
11/12/2014 0.5 0.52 0.4499 0.52 14,376
11/11/2014 0.5 0.52 0.47 0.52 13,629
11/10/2014 0.52 0.54 0.52 0.54 1,600
11/07/2014 0.54 0.54 0.5178 0.5178 1,194
11/06/2014 0.5 0.56 0.48 0.51 30,531
11/05/2014 0.51 0.5399 0.486 0.5 948
11/04/2014 0.49 0.53 0.47 0.47 11,676
11/03/2014 0.47 0.5399 0.47 0.53 18,582
10/31/2014 0.5 0.53 0.4801 0.53 9,935
10/30/2014 0.47 0.4999 0.4699 0.4999 54,837
10/29/2014 0.47 0.47 0.47 0.47 10,937
10/28/2014 0.45 0.48 0.45 0.47 19,761
10/27/2014 0.45 0.45 0.43 0.44 18,895
10/24/2014 0.47 0.4998 0.4454 0.4468 51,503
10/23/2014 0.54 0.54 0.4 0.45 86,612
10/22/2014 0.49 0.53 0.459 0.53 5,871
10/21/2014 0.55 0.55 0.5034 0.5111 9,509
10/20/2014 0.51 0.54 0.51 0.54 11,124
10/17/2014 0.56 0.58 0.5201 0.5203 5,763
10/16/2014 0.55 0.58 0.5044 0.58 5,273
10/15/2014 0.53 0.58 0.506 0.55 13,815
10/14/2014 0.56 0.58 0.52 0.53 12,358
10/13/2014 0.562 0.61 0.54 0.56 25,026
10/10/2014 0.54 0.5899 0.53 0.58 11,882
10/09/2014 0.57 0.57 0.53 0.55 4,767
10/08/2014 0.56 0.58 0.55 0.55 22,474
10/07/2014 0.6 0.6 0.54 0.58 49,771
10/06/2014 0.52 0.63 0.52 0.58 81,402
10/03/2014 0.69 0.69 0.5501 0.57 71,548
10/02/2014 0.76 0.76 0.65 0.7267 32,608
10/01/2014 0.7 0.75 0.63 0.73 95,597
09/30/2014 0.68 0.68 0.61 0.65 85,775
09/29/2014 0.54 0.65 0.52 0.64 227,487
09/26/2014 0.53 0.54 0.48 0.52 54,607
09/25/2014 0.52 0.54 0.48 0.53 13,364
09/24/2014 0.47 0.52 0.46 0.5199 18,543
09/23/2014 0.51 0.52 0.47 0.4706 20,620
09/22/2014 0.51 0.54 0.48 0.51 11,901
09/19/2014 0.5 0.54 0.49 0.54 38,514
09/18/2014 0.52 0.52 0.5 0.5 29,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?