Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.23
*  
0.04
3.15%
Get UWN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading UWN now
Exchange: AMEX
Industry: Consumer Services
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  1.26  1.29  1.22  1.23 7,943
01/30/2015 1.22 1.29 1.22 1.23 7,943
01/29/2015 1.25 1.29 1.25 1.27 7,648
01/28/2015 1.25 1.27 1.2499 1.27 3,094
01/27/2015 1.27 1.27 1.2401 1.25 12,146
01/26/2015 1.27 1.29 1.25 1.25 29,989
01/23/2015 1.25 1.27 1.2325 1.25 50,380
01/22/2015 1.24 1.24 1.22 1.23 44,251
01/21/2015 1.24 1.28 1.2195 1.23 43,722
01/20/2015 1.3 1.3 1.24 1.24 28,254
01/16/2015 1.05 1.25 1.01 1.24 119,981
01/15/2015 1.27 1.3 1.27 1.3 23,995
01/14/2015 1.326 1.34 1.25 1.25 17,592
01/13/2015 1.339 1.34 1.32 1.32 14,074
01/12/2015 1.3 1.34 1.28 1.34 81,805
01/09/2015 1.249 1.29 1.249 1.287 33,055
01/08/2015 1.23 1.25 1.2201 1.25 2,321
01/07/2015 1.24 1.26 1.22 1.25 22,601
01/06/2015 1.22 1.25 1.22 1.25 1,863
01/05/2015 1.26 1.26 1.2201 1.23 5,849
01/02/2015 1.254 1.254 1.19 1.2174 3,326
12/31/2014 1.2659 1.2799 1.22 1.25 15,690
12/30/2014 1.28 1.28 1.23 1.27 8,789
12/29/2014 1.27 1.29 1.18 1.28 50,175
12/26/2014 1.26 1.28 1.26 1.27 4,557
12/24/2014 1.26 1.28 1.24 1.28 15,555
12/23/2014 1.2686 1.29 1.2648 1.2648 517
12/22/2014 1.3 1.3 1.25 1.29 28,980
12/19/2014 1.26 1.3 1.26 1.3 10,385
12/18/2014 1.27 1.29 1.25 1.29 13,716
12/17/2014 1.29 1.29 1.27 1.29 8,025
12/16/2014 1.22 1.281 1.21 1.27 7,046
12/15/2014 1.18 1.23 1.18 1.23 3,871
12/12/2014 1.18 1.23 1.18 1.23 1,801
12/11/2014 1.204 1.25 1.2 1.22 8,750
12/10/2014 1.2 1.25 1.2 1.21 4,060
12/09/2014 1.2401 1.2537 1.2401 1.25 15,025
12/08/2014 1.26 1.28 1.21 1.24 15,334
12/05/2014 1.24 1.26 1.23 1.26 7,687
12/04/2014 1.25 1.25 1.2 1.21 5,001
12/03/2014 1.24 1.2699 1.24 1.26 8,373
12/02/2014 1.29 1.29 1.2 1.24 1,622
12/01/2014 1.2 1.29 1.2 1.29 11,714
11/28/2014 1.2501 1.27 1.2501 1.27 2,578
11/26/2014 1.2357 1.28 1.2357 1.28 5,709
11/25/2014 1.24 1.26 1.24 1.26 3,475
11/24/2014 1.2501 1.27 1.2501 1.27 2,730
11/21/2014 1.26 1.26 1.24 1.25 22,449
11/20/2014 1.25 1.27 1.25 1.26 1,010
11/19/2014 1.23 1.27 1.23 1.23 49,904
11/18/2014 1.28 1.28 1.2201 1.25 8,855
11/17/2014 1.27 1.28 1.2501 1.2501 2,330
11/14/2014 1.2573 1.27 1.2573 1.27 2,800
11/13/2014 1.21 1.26 1.21 1.25 16,755
11/12/2014 1.2286 1.25 1.2286 1.25 2,040
11/11/2014 1.25 1.26 1.2299 1.25 21,960
11/10/2014 1.27 1.3 1.27 1.3 15,095
11/07/2014 1.27 1.28 1.27 1.27 9,739
11/06/2014 1.25 1.26 1.2101 1.26 36,407
11/05/2014 1.25 1.26 1.22 1.25 38,500
11/04/2014 1.21 1.25 1.2 1.2 26,928
11/03/2014 1.18 1.23 1.18 1.23 6,829
10/31/2014 1.1899 1.2 1.1799 1.1799 3,300
10/30/2014 1.22 1.22 1.15 1.15 1,780
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?