Entertainment Gaming Asia Incorporated Historical Stock Prices

EGT 
$0.47
*  
0.06
11.32%
Get EGT Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.48  0.51  0.45  0.47 27,838
01/30/2015 0.48 0.51 0.45 0.47 27,838
01/29/2015 0.55 0.55 0.44 0.53 8,899
01/28/2015 0.44 0.46 0.4151 0.46 21,489
01/27/2015 0.45 0.45 0.4048 0.44 5,975
01/26/2015 0.408 0.43 0.3798 0.4197 14,556
01/23/2015 0.4142 0.43 0.35 0.4099 62,267
01/22/2015 0.43 0.445 0.421 0.44 32,350
01/21/2015 0.43 0.45 0.401 0.44 53,410
01/20/2015 0.44 0.48 0.42 0.47 18,082
01/16/2015 0.45 0.49 0.45 0.47 5,738
01/15/2015 0.431 0.49 0.431 0.49 4,713
01/14/2015 0.46 0.49 0.405 0.45 68,305
01/13/2015 0.469 0.49 0.46 0.48 10,649
01/12/2015 0.4848 0.5 0.4848 0.5 7,468
01/09/2015 0.475 0.51 0.475 0.51 12,050
01/08/2015 0.49 0.49 0.4701 0.49 2,550
01/07/2015 0.47 0.5 0.47 0.5 2,300
01/06/2015 0.47 0.5 0.46 0.4865 1,792
01/05/2015 0.4601 0.51 0.46 0.49 1,225
01/02/2015 0.49 0.49 0.46 0.4603 7,242
12/31/2014 0.47 0.53 0.46 0.53 17,928
12/30/2014 0.46 0.52 0.46 0.52 6,194
12/29/2014 0.436 0.45 0.436 0.45 82,128
12/26/2014 0.48 0.481 0.43 0.4511 89,513
12/24/2014 0.5 0.5 0.431 0.49 38,388
12/23/2014 0.55 0.58 0.53 0.53 15,377
12/22/2014 0.57 0.59 0.5648 0.59 1,320
12/19/2014 0.59 0.61 0.5425 0.6 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
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?