Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.2101
*  
0.0399
3.19%
Get UWN Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.21  1.26  1.18  1.2101 39,987
09/23/2014 1.25 1.26 1.18 1.2101 39,987
09/22/2014 1.22 1.25 1.18 1.25 28,843
09/19/2014 1.23 1.26 1.18 1.26 31,394
09/18/2014 1.19 1.25 1.19 1.2001 9,171
09/17/2014 1.22 1.25 1.18 1.19 29,838
09/16/2014 1.21 1.25 1.18 1.25 60,140
09/15/2014 1.1 1.21 1.1 1.21 99,354
09/12/2014 1.12 1.16 1.12 1.12 5,938
09/11/2014 1.12 1.15 1.12 1.13 63,418
09/10/2014 1.15 1.15 1.13 1.14 9,512
09/09/2014 1.15 1.16 1.1299 1.14 31,083
09/08/2014 1.1501 1.18 1.1501 1.16 3,100
09/05/2014 1.15 1.18 1.15 1.18 2,933
09/04/2014 1.15 1.18 1.15 1.16 21,010
09/03/2014 1.1658 1.1801 1.15 1.16 22,034
09/02/2014 1.18 1.18 1.15 1.15 51,336
08/29/2014 1.18 1.18 1.16 1.1601 3,735
08/28/2014 1.15 1.18 1.15 1.1733 4,780
08/27/2014 1.15 1.16 1.15 1.16 11,057
08/26/2014 1.13 1.15 1.12 1.13 2,801
08/25/2014 1.16 1.17 1.1 1.15 28,786
08/22/2014 1.14 1.16 1.12 1.16 15,479
08/21/2014 1.15 1.19 1.14 1.15 8,621
08/20/2014 1.16 1.19 1.15 1.15 13,061
08/19/2014 1.158 1.18 1.158 1.18 22,200
08/18/2014 1.19 1.19 1.14 1.15 5,421
08/15/2014 1.16 1.2099 1.1501 1.17 13,858
08/14/2014 1.18 1.18 1.12 1.16 38,868
08/13/2014 1.17 1.19 1.1601 1.19 3,063
08/12/2014 1.2 1.21 1.16 1.1799 18,419
08/11/2014 1.17 1.21 1.1609 1.18 9,650
08/08/2014 1.189 1.22 1.15 1.169 93,983
08/07/2014 1.15 1.237 1.12 1.18 8,675
08/06/2014 1.25 1.3201 1.16 1.16 92,350
08/05/2014 1.21 1.237 1.2 1.23 13,751
08/04/2014 1.24 1.24 1.2 1.2 1,444
08/01/2014 1.17 1.238 1.17 1.23 10,606
07/31/2014 1.21 1.21 1.17 1.21 16,153
07/30/2014 1.25 1.25 1.08 1.2028 12,272
07/29/2014 1.221 1.24 1.2 1.23 6,367
07/28/2014 1.24 1.25 1.2 1.2 16,182
07/25/2014 1.2 1.25 1.16 1.23 30,908
07/24/2014 1.23 1.25 1.2015 1.25 13,942
07/23/2014 1.21 1.249 1.21 1.23 13,413
07/22/2014 1.19 1.23 1.19 1.23 15,828
07/21/2014 1.16 1.19 1.16 1.17 37,890
07/18/2014 1.16 1.2 1.146 1.19 24,745
07/17/2014 1.17 1.17 1.15 1.15 19,786
07/16/2014 1.13 1.17 1.13 1.15 24,560
07/15/2014 1.15 1.17 1.13 1.15 18,059
07/14/2014 1.06 1.155 1.0501 1.155 41,984
07/11/2014 1.05 1.06 1.05 1.06 2,272
07/10/2014 1.05 1.07 1.0499 1.07 18,500
07/09/2014 1.02 1.05 1.02 1.05 2,211
07/08/2014 1.05 1.06 1.0275 1.0501 20,868
07/07/2014 1 1.06 1 1.0313 24,805
07/03/2014 1.01 1.0301 1.01 1.0301 10,210
07/02/2014 1.04 1.08 1.01 1.03 25,833
07/01/2014 1.0499 1.06 1.0399 1.05 11,204
06/30/2014 1.06 1.07 1 1 28,897
06/27/2014 1.035 1.05 1.03 1.05 16,028
06/26/2014 1 1.024 1 1.024 90,475
06/25/2014 1.01 1.05 1 1.02 30,280
06/24/2014 1 1.04 1 1.04 13,021
06/23/2014 1.04 1.05 1.01 1.0499 14,921
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?