Entertainment Gaming Asia Incorporated Historical Stock Prices

EGT 
$2.1
*  
0.08
3.67%
Get EGT Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading EGT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    EGT After Hours
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.11  2.28  2.10  2.10 32,675
04/24/2015 2.2 2.2 2.0901 2.18 14,219
04/23/2015 1.859 2.5 1.85 2.2 70,349
04/22/2015 1.66 1.95 1.66 1.9 26,575
04/21/2015 1.63 1.6802 1.61 1.641 3,044
04/20/2015 1.69 1.72 1.69 1.711 3,530
04/17/2015 1.815 1.815 1.69 1.751 1,314
04/16/2015 1.82 1.8261 1.82 1.82 8,462
04/15/2015 1.75 1.82 1.75 1.82 3,052
04/14/2015 1.79 1.82 1.69 1.82 1,906
04/13/2015 1.79 1.79 1.78 1.78 1,650
04/10/2015 1.829 1.8299 1.78 1.79 7,106
04/09/2015 1.79 1.8 1.79 1.8 747
04/08/2015 1.776 1.776 1.76 1.76 820
04/07/2015 1.79 1.795 1.69 1.795 4,816
04/06/2015 1.75 1.85 1.68 1.85 7,831
04/02/2015 1.64 1.83 1.64 1.83 2,195
04/01/2015 1.611 1.8099 1.611 1.8099 1,658
03/31/2015 1.84 1.84 1.84 1.84 208
03/30/2015 1.71 1.83 1.6807 1.83 1,601
03/27/2015 1.7 1.85 1.7 1.849 925
03/26/2015 1.75 1.75 1.7 1.75 964
03/25/2015 1.75 1.8 1.65 1.79 8,231
03/24/2015 1.85 1.85 1.65 1.83 3,507
03/23/2015 1.8101 1.8101 1.8 1.8101 4,414
03/20/2015 1.88 1.92 1.79 1.82 11,658
03/19/2015 1.92 1.95 1.92 1.95 1,265
03/18/2015 1.9 1.99 1.9 1.95 3,287
03/17/2015 1.99 1.99 1.99 1.99 3,408
03/16/2015 1.93 2 1.93 1.9974 8,299
03/13/2015 1.87 2 1.87 1.99 2,438
03/12/2015 1.97 2 1.895 2 2,478
03/11/2015 1.91 2 1.85 1.89 12,522
03/10/2015 1.8 1.98 1.55 1.85 7,123
03/09/2015 1.97 1.99 1.82 1.97 1,628
03/06/2015 1.86 1.99 1.8 1.98 15,152
03/05/2015 1.94 2 1.81 2 3,291
03/04/2015 1.93 1.93 1.78 1.8752 5,062
03/03/2015 1.99 2 1.74 1.74 1,232
03/02/2015 1.6 1.9 1.6 1.899 25,565
02/27/2015 2.05 2.05 1.681 1.8 33,343
02/26/2015 2.61 2.61 1.7501 1.99 8,731
02/25/2015 1.84 1.9596 1.8 1.92 5,893
02/24/2015 1.896 2.16 1.8 1.84 10,038
02/23/2015 1.93 1.96 1.84 1.84 250
02/20/2015 1.84 2.12 1.8 2.0812 1,372
02/19/2015 1.84 1.84 1.84 1.84 00
02/18/2015 2.12 2.1588 1.84 1.84 686
02/17/2015 1.68 2.16 1.68 1.96 11,003
02/13/2015 1.76 1.76 1.76 1.76 116
02/12/2015 1.92 1.92 1.92 1.92 71
02/11/2015 1.8 1.88 1.8 1.88 5,853
02/10/2015 1.84 1.8404 1.8 1.8 4,894
02/09/2015 1.6 1.84 1.6 1.8 1,152
02/06/2015 1.72 1.76 1.6804 1.76 1,942
02/05/2015 1.76 1.76 1.69 1.76 2,713
02/04/2015 1.76 1.76 1.76 1.76 00
02/03/2015 1.64 1.84 1.64 1.76 2,901
02/02/2015 1.68 1.92 1.64 1.64 12,137
01/30/2015 1.92 2.04 1.8 1.88 6,960
01/29/2015 2.2 2.2 1.76 2.12 2,225
01/28/2015 1.76 1.84 1.6604 1.84 5,372
01/27/2015 1.8 1.8 1.6192 1.76 1,494
01/26/2015 1.632 1.72 1.5192 1.6788 3,639
01/23/2015 1.6568 1.72 1.4 1.6396 15,567
01/22/2015 1.72 1.78 1.684 1.76 8,088
01/21/2015 1.72 1.8 1.604 1.76 13,353
01/20/2015 1.76 1.92 1.68 1.88 4,521
01/16/2015 1.8 1.96 1.8 1.88 1,435
01/15/2015 1.724 1.96 1.724 1.96 1,178
01/14/2015 1.84 1.96 1.62 1.8 17,076
01/13/2015 1.876 1.96 1.84 1.92 2,662
01/12/2015 1.9392 2 1.9392 2 1,867
01/09/2015 1.9 2.04 1.9 2.04 3,013
01/08/2015 1.96 1.96 1.8804 1.96 638
01/07/2015 1.88 2 1.88 2 575
01/06/2015 1.88 2 1.84 1.946 448
01/05/2015 1.8404 2.04 1.84 1.96 306
01/02/2015 1.96 1.96 1.84 1.8412 1,811
12/31/2014 1.88 2.12 1.84 2.12 4,482
12/30/2014 1.84 2.08 1.84 2.08 1,549
12/29/2014 1.744 1.8 1.744 1.8 20,532
12/26/2014 1.92 1.924 1.72 1.8044 22,378
12/24/2014 2 2 1.724 1.96 9,597
12/23/2014 2.2 2.32 2.12 2.12 3,844
12/22/2014 2.28 2.36 2.2592 2.36 330
12/19/2014 2.36 2.44 2.17 2.4 4,470
12/18/2014 2.4056 2.56 2.23 2.24 2,313
12/17/2014 2.4 2.4 2.36 2.36 2,321
12/16/2014 2.36 2.4 2.36 2.36 5,360
12/15/2014 2.6392 2.6392 2.36 2.36 3,227
12/12/2014 2.56 2.56 2.4 2.44 9,475
12/11/2014 2.68 2.68 2.36 2.6 5,328
12/10/2014 2.56 2.56 2.36 2.36 600
12/09/2014 2.44 2.6 2.36 2.5596 4,105
12/08/2014 2.4 2.6 2.4 2.4528 20,267
12/05/2014 2.28 2.38 2.2 2.3 7,825
12/04/2014 2.32 2.32 2.2592 2.272 1,276
12/03/2014 2.2 2.36 2.178 2.32 2,925
12/02/2014 2.28 2.36 2.28 2.34 8,172
12/01/2014 2.36 2.4 2.2108 2.28 12,236
11/28/2014 2.18 2.36 2.04 2.12 15,107
11/26/2014 1.92 2.2 1.92 2.16 9,540
11/25/2014 1.8 1.92 1.7772 1.92 9,590
11/24/2014 1.96 1.96 1.68 1.84 22,946
11/21/2014 1.64 1.96 1.64 1.72 13,468
11/20/2014 1.78 1.96 1.72 1.76 5,644
11/19/2014 1.84 1.84 1.72 1.84 16,351
11/18/2014 2.04 2.04 1.764 1.8712 8,033
11/17/2014 2 2.1196 1.8 1.96 24,662
11/14/2014 1.92 2.08 1.92 2.04 2,915
11/13/2014 2.04 2.12 1.9204 2.1196 1,266
11/12/2014 2 2.08 1.7996 2.08 3,594
11/11/2014 2 2.08 1.88 2.08 3,407
11/10/2014 2.08 2.16 2.08 2.16 400
11/07/2014 2.16 2.16 2.0712 2.0712 299
11/06/2014 2 2.24 1.92 2.04 7,633
11/05/2014 2.04 2.1596 1.944 2 237
11/04/2014 1.96 2.12 1.88 1.88 2,919
11/03/2014 1.88 2.1596 1.88 2.12 4,646
10/31/2014 2 2.12 1.9204 2.12 2,484
10/30/2014 1.88 1.9996 1.8796 1.9996 13,709
10/29/2014 1.88 1.88 1.88 1.88 2,734
10/28/2014 1.8 1.92 1.8 1.88 4,940
10/27/2014 1.8 1.8 1.72 1.76 4,724
10/24/2014 1.88 1.9992 1.7816 1.7872 12,876
10/23/2014 2.16 2.16 1.6 1.8 21,653
10/22/2014 1.96 2.12 1.836 2.12 1,468
10/21/2014 2.2 2.2 2.0136 2.0444 2,377
10/20/2014 2.04 2.16 2.04 2.16 2,781
10/17/2014 2.24 2.32 2.0804 2.0812 1,441
10/16/2014 2.2 2.32 2.0176 2.32 1,318
10/15/2014 2.12 2.32 2.024 2.2 3,454
10/14/2014 2.24 2.32 2.08 2.12 3,090
10/13/2014 2.248 2.44 2.16 2.24 6,257
10/10/2014 2.16 2.3596 2.12 2.32 2,971
10/09/2014 2.28 2.28 2.12 2.2 1,192
10/08/2014 2.24 2.32 2.2 2.2 5,619
10/07/2014 2.4 2.4 2.16 2.32 12,443
10/06/2014 2.08 2.52 2.08 2.32 20,351
10/03/2014 2.76 2.76 2.2004 2.28 17,887
10/02/2014 3.04 3.04 2.6 2.9068 8,152
10/01/2014 2.8 3 2.52 2.92 23,899
09/30/2014 2.72 2.72 2.44 2.6 21,444
09/29/2014 2.16 2.6 2.08 2.56 56,872
09/26/2014 2.12 2.16 1.92 2.08 13,652
09/25/2014 2.08 2.16 1.92 2.12 3,341
09/24/2014 1.88 2.08 1.84 2.0796 4,636
09/23/2014 2.04 2.08 1.88 1.8824 5,155
09/22/2014 2.04 2.16 1.92 2.04 2,975
09/19/2014 2 2.16 1.96 2.16 9,629
09/18/2014 2.08 2.08 2 2 7,398
09/17/2014 2.32 2.32 2 2.0608 6,679
09/16/2014 2.2 2.3652 2 2.24 8,185
09/15/2014 2.14 2.164 2.012 2.12 36,977
09/12/2014 1.84 2.08 1.8396 2.04 11,280
09/11/2014 1.64 1.88 1.64 1.74 17,140
09/10/2014 1.64 1.8196 1.64 1.662 23,928
09/09/2014 1.9176 1.92 1.6 1.6 38,292
09/08/2014 1.92 2.04 1.6824 1.8856 7,831
09/05/2014 1.76 2.04 1.76 1.9996 3,871
09/04/2014 2 2.08 1.9 1.9 3,678
09/03/2014 2.08 2.12 1.84 1.84 2,806
09/02/2014 2.16 2.16 2.0008 2.0008 1,435
08/29/2014 1.976 2.12 1.88 2.08 10,094
08/28/2014 2 2.08 1.928 1.928 10,458
08/27/2014 1.96 2.0368 1.96 2 734
08/26/2014 2.08 2.12 1.8 2.0768 15,731
08/25/2014 2.08 2.16 2.08 2.156 5,880
08/22/2014 2.2 2.2 2.2 2.2 123
08/21/2014 2.3 2.3 2.132 2.2 8,189
08/20/2014 2.32 2.32 2.24 2.32 305
08/19/2014 2.2 2.36 2.2 2.32 3,417
08/18/2014 2.3 2.46 2.2 2.24 2,083
08/15/2014 2.5428 2.5428 2.336 2.36 5,923
08/14/2014 2.48 2.5604 2.3 2.52 11,527
08/13/2014 2.6 2.6 2.386 2.56 4,450
08/12/2014 2.6932 2.6932 2.4804 2.4804 4,985
08/11/2014 2.706 2.72 2.6388 2.64 4,940
08/08/2014 2.76 2.8 2.7504 2.7504 1,601
08/07/2014 2.72 2.78 2.72 2.78 169
08/06/2014 2.78 2.78 2.64 2.76 7,781
08/05/2014 2.76 2.86 2.6 2.78 1,198
08/04/2014 2.76 2.92 2.68 2.76 2,725
08/01/2014 2.84 2.9308 2.704 2.704 27,375
07/31/2014 2.76 2.8 2.76 2.764 4,886
07/30/2014 2.9356 2.9356 2.72 2.72 3,146
07/29/2014 2.96 2.96 2.72 2.764 6,016
07/28/2014 3.2 3.52 2.884 2.884 14,948
07/25/2014 3.12 3.2 3.108 3.1192 725
07/24/2014 3.04 3.12 3.04 3.12 194
07/23/2014 2.948 3.32 2.92 3.32 9,811
07/22/2014 3.08 3.32 2.92 2.968 1,103
07/21/2014 3.12 3.68 3.0056 3.0056 9,363
07/18/2014 2.88 3.12 2.84 3.12 7,056
07/17/2014 2.88 2.88 2.88 2.88 280
07/16/2014 2.944 2.944 2.944 2.944 260
07/15/2014 2.9 3.2 2.9 3.2 732
07/14/2014 2.8832 3.0608 2.88 3.0608 101
07/11/2014 3.1996 3.1996 3.1996 3.1996 46
07/10/2014 2.96 3.2 2.84 3.2 576
07/09/2014 3.128 3.128 3.128 3.128 44
07/08/2014 3.2 3.2756 3.08 3.24 3,457
07/07/2014 3.2 3.3196 2.8496 3.24 10,808
07/03/2014 3.2912 3.2924 3.2912 3.2924 641
07/02/2014 3.4 3.4 3.28 3.3596 2,219
07/01/2014 3.12 3.2 3.12 3.1996 298
06/30/2014 3.24 3.24 3.04 3.08 2,283
06/27/2014 3.2 3.24 3.08 3.24 966
06/26/2014 3.28 3.34 3.16 3.2 1,194
06/25/2014 3.08 3.28 2.9396 3.2484 4,075
06/24/2014 3.08 3.28 3.08 3.16 1,088
06/23/2014 3.52 3.6 3.2 3.24 973
06/20/2014 2.88 3.52 2.88 3.52 1,270
06/19/2014 3 3.52 3 3.48 6,858
06/18/2014 2.92 3.48 2.92 3.1996 14,369
06/17/2014 2.96 2.96 2.96 2.96 405
06/16/2014 2.5604 2.96 2.5604 2.96 326
06/13/2014 2.6 2.64 2.5604 2.5604 2,322
06/12/2014 2.6 2.6 2.6 2.6 132
06/11/2014 2.84 2.84 2.6132 2.6196 368
06/10/2014 2.52 2.96 2.484 2.72 8,035
06/09/2014 2.76 2.76 2.56 2.56 242
06/06/2014 2.6684 2.76 2.58 2.6892 1,032
06/05/2014 2.72 2.76 2.72 2.72 1,328
06/04/2014 2.7196 2.76 2.64 2.64 180
06/03/2014 2.538 2.76 2.52 2.5204 883
06/02/2014 2.8 2.8 2.5004 2.5756 468
05/30/2014 2.72 2.84 2.72 2.8396 1,176
05/29/2014 2.742 2.8092 2.48 2.72 6,372
05/28/2014 2.72 2.88 2.6916 2.8 8,485
05/27/2014 2.96 3 2.6052 2.7492 771
05/23/2014 2.8 2.96 2.76 2.96 1,225
05/22/2014 2.88 3 2.8 2.8 1,058
05/21/2014 2.956 3 2.936 3 175
05/20/2014 3 3 2.8404 2.8404 1,545
05/19/2014 3.04 3.04 2.8 3 2,778
05/16/2014 2.8 3.04 2.8 3.04 250
05/15/2014 2.84 3.08 2.84 2.84 2,281
05/14/2014 2.84 3.08 2.8376 2.84 5,455
05/13/2014 2.9 2.9988 2.84 2.84 1,854
05/12/2014 2.88 3.04 2.88 2.9596 6,840
05/09/2014 3.24 3.48 2.96 3.36 4,101
05/08/2014 3.36 3.36 3.244 3.2804 5,516
05/07/2014 3.36 3.48 3.2424 3.28 924
05/06/2014 3.36 3.48 3.3204 3.4344 868
05/05/2014 3.48 3.48 3.36 3.36 300
05/02/2014 3.28 3.52 3.28 3.52 733
05/01/2014 3.4396 3.52 3.3212 3.48 2,503
04/30/2014 3.5176 3.52 3.404 3.4796 2,760
04/29/2014 3.4 3.52 3.36 3.52 1,967
04/28/2014 3.4 3.52 3.26 3.4 10,028
04/25/2014 3.32 3.44 3.28 3.28 1,495
04/24/2014 3.28 3.48 3.28 3.36 1,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?