Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.28
*  
0.0152
1.2%
Get UWN Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.28  1.24  1.28 15,555
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
10/29/2014 1.15 1.26 1.15 1.2299 5,494
10/28/2014 1.15 1.17 1.12 1.13 15,018
10/27/2014 1.179 1.19 1.1697 1.19 2,356
10/24/2014 1.1401 1.2 1.1401 1.19 2,886
10/23/2014 1.17 1.17 1.17 1.17 1,109
10/22/2014 1.18 1.19 1.14 1.19 13,250
10/21/2014 1.15 1.19 1.1384 1.16 36,740
10/20/2014 1.14 1.16 1.14 1.16 900
10/17/2014 1.19 1.19 1.16 1.17 1,411
10/16/2014 1.15 1.163 1.15 1.16 1,685
10/15/2014 1.18 1.19 1.14 1.15 3,000
10/14/2014 1.186 1.23 1.17 1.23 8,351
10/13/2014 1.14 1.2 1.14 1.17 6,200
10/10/2014 1.13 1.17 1.13 1.16 11,140
10/09/2014 1.18 1.18 1.17 1.18 5,623
10/08/2014 1.26 1.29 1.2048 1.23 6,782
10/07/2014 1.29 1.29 1.25 1.25 13,153
10/06/2014 1.25 1.27 1.25 1.27 17,365
10/03/2014 1.2 1.23 1.2 1.22 5,679
10/02/2014 1.18 1.187 1.135 1.18 15,187
10/01/2014 1.201 1.22 1.201 1.21 654
09/30/2014 1.22 1.25 1.22 1.2273 3,013
09/29/2014 1.23 1.23 1.2199 1.22 11,145
09/26/2014 1.26 1.26 1.21 1.22 9,239
09/25/2014 1.21 1.26 1.21 1.26 5,195
09/24/2014 1.23 1.25 1.1901 1.24 3,641
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
06/20/2014 1.05 1.05 1 1.05 7,418
06/19/2014 1.04 1.06 1 1.06 3,703
06/18/2014 1.03 1.06 1.03 1.05 11,328
06/17/2014 1.0123 1.03 1.0123 1.03 478
06/16/2014 1.03 1.03 1 1.027 18,785
06/13/2014 1.0299 1.03 1.0101 1.03 9,669
06/12/2014 1.0299 1.04 1.0299 1.03 5,840
06/11/2014 1.01 1.05 0.98 1.05 3,011
06/10/2014 1.04 1.07 1.02 1.047 63,031
06/09/2014 1 1.03 0.98 1.03 27,728
06/06/2014 1.02 1.05 0.9899 0.99 56,507
06/05/2014 1.0201 1.05 1.0201 1.03 4,315
06/04/2014 1.059 1.07 1.03 1.03 16,205
06/03/2014 1.04 1.05 1.04 1.05 234
06/02/2014 1.04 1.05 1.04 1.04 2,300
05/30/2014 1.04 1.05 1 1.02 18,628
05/29/2014 1.03 1.06 1.03 1.05 6,612
05/28/2014 1.06 1.08 1 1.031 39,840
05/27/2014 1.05 1.05 1 1.008 12,056
05/23/2014 1.02 1.027 1 1.01 17,599
05/22/2014 1.011 1.06 1 1 44,021
05/21/2014 1 1.0299 0.95 1 34,821
05/20/2014 1 1.01 1 1.01 926
05/19/2014 1.04 1.0415 1.0101 1.019 3,900
05/16/2014 1.01 1.08 0.975 1.07 74,141
05/15/2014 1.088 1.09 1.06 1.06 1,640
05/14/2014 1.07 1.109 1.05 1.06 14,287
05/13/2014 1.1 1.1 1.08 1.1 2,180
05/12/2014 1.11 1.11 1.11 1.11 1,294
05/09/2014 1.06 1.11 1.06 1.11 5,824
05/08/2014 1.0772 1.0899 1.06 1.0799 5,394
05/07/2014 1.075 1.11 1.06 1.06 2,307
05/06/2014 1.13 1.13 1.06 1.1 44,867
05/05/2014 1.071 1.14 1.071 1.14 1,876
05/02/2014 1.14 1.1499 1.09 1.12 5,870
05/01/2014 1.16 1.16 1.13 1.14 1,608
04/30/2014 1.16 1.23 1.14 1.14 65,647
04/29/2014 1.2 1.2 1.1 1.15 17,612
04/28/2014 1.12 1.16 1.11 1.16 32,535
04/25/2014 1.12 1.17 1.11 1.17 20,470
04/24/2014 1.1201 1.14 1.1101 1.14 15,614
04/23/2014 1.12 1.15 1.12 1.15 256
04/22/2014 1.15 1.1796 1.15 1.15 1,455
04/21/2014 1.16 1.19 1.13 1.17 13,177
04/17/2014 1.12 1.17 1.12 1.16 1,817
04/16/2014 1.14 1.16 1.14 1.14 6,060
04/15/2014 1.16 1.16 1.12 1.14 9,862
04/14/2014 1.2 1.2 1.14 1.16 40,014
04/11/2014 1.21 1.21 1.2 1.2 220
04/10/2014 1.208 1.23 1.19 1.21 9,200
04/09/2014 1.25 1.25 1.19 1.23 7,886
04/08/2014 1.1905 1.23 1.1905 1.23 17,630
04/07/2014 1.22 1.22 1.19 1.21 7,225
04/04/2014 1.2 1.2 1.14 1.19 9,336
04/03/2014 1.13 1.19 1.13 1.19 10,601
04/02/2014 1.13 1.16 1.13 1.14 14,867
04/01/2014 1.15 1.23 1.11 1.13 38,938
03/31/2014 1.16 1.19 1.15 1.17 18,559
03/28/2014 1.18 1.19 1.15 1.189 15,696
03/27/2014 1.15 1.19 1.13 1.16 24,510
03/26/2014 1.22 1.22 1.13 1.13 88,675
03/25/2014 1.24 1.29 1.21 1.23 21,510
03/24/2014 1.2 1.28 1.2 1.27 26,685
03/21/2014 1.26 1.3 1.2 1.25 43,990
03/20/2014 1.26 1.2701 1.22 1.25 28,674
03/19/2014 1.29 1.3 1.21 1.2399 83,656
03/18/2014 1.4199 1.4199 1.16 1.21 59,414
03/17/2014 1.4 1.44 1.4 1.44 16,291
03/14/2014 1.37 1.42 1.37 1.401 27,469
03/13/2014 1.41 1.41 1.32 1.3401 30,581
03/12/2014 1.36 1.41 1.32 1.4016 86,170
03/11/2014 1.46 1.46 1.36 1.41 65,062
03/10/2014 1.41 1.42 1.36 1.42 25,078
03/07/2014 1.4 1.42 1.3808 1.41 5,360
03/06/2014 1.42 1.42 1.3701 1.4 42,260
03/05/2014 1.3301 1.42 1.33 1.42 17,811
03/04/2014 1.358 1.3601 1.3148 1.3601 13,045
03/03/2014 1.31 1.38 1.31 1.38 12,148
02/28/2014 1.37 1.38 1.31 1.33 8,112
02/27/2014 1.41 1.41 1.3 1.33 50,579
02/26/2014 1.392 1.44 1.35 1.42 12,219
02/25/2014 1.42 1.47 1.37 1.4 40,846
02/24/2014 1.4 1.45 1.4 1.41 40,498
02/21/2014 1.44 1.45 1.35 1.35 74,250
02/20/2014 1.3601 1.44 1.3504 1.42 30,835
02/19/2014 1.37 1.39 1.3501 1.3501 9,900
02/18/2014 1.36 1.41 1.35 1.35 18,525
02/14/2014 1.41 1.41 1.35 1.39 14,650
02/13/2014 1.38 1.41 1.31 1.41 55,006
02/12/2014 1.32 1.39 1.3039 1.39 9,571
02/11/2014 1.3 1.39 1.3 1.39 35,082
02/10/2014 1.33 1.34 1.22 1.31 136,070
02/07/2014 1.38 1.4 1.3527 1.3527 45,296
02/06/2014 1.44 1.48 1.38 1.38 22,729
02/05/2014 1.48 1.48 1.38 1.4799 27,120
02/04/2014 1.361 1.4992 1.361 1.47 19,967
02/03/2014 1.46 1.49 1.36 1.36 38,826
01/31/2014 1.49 1.5 1.37 1.5 65,882
01/30/2014 1.47 1.49 1.38 1.47 33,833
01/29/2014 1.38 1.5 1.38 1.3968 40,927
01/28/2014 1.34 1.4 1.34 1.38 2,235
01/27/2014 1.38 1.4801 1.31 1.37 96,995
01/24/2014 1.44 1.44 1.3 1.39 33,506
01/23/2014 1.44 1.44 1.4109 1.44 19,803
01/22/2014 1.44 1.44 1.4 1.43 29,012
01/21/2014 1.44 1.44 1.41 1.44 46,476
01/17/2014 1.34 1.39 1.31 1.39 42,559
01/16/2014 1.36 1.3704 1.31 1.36 28,824
01/15/2014 1.4 1.44 1.38 1.389 59,009
01/14/2014 1.37 1.4399 1.36 1.41 123,029
01/13/2014 1.35 1.38 1.33 1.36 69,739
01/10/2014 1.331 1.37 1.331 1.36 17,086
01/09/2014 1.3215 1.36 1.3215 1.33 21,348
01/08/2014 1.32 1.35 1.25 1.33 60,193
01/07/2014 1.33 1.35 1.31 1.32 13,510
01/06/2014 1.32 1.36 1.3001 1.36 15,063
01/03/2014 1.31 1.35 1.2501 1.35 36,800
01/02/2014 1.37 1.37 1.25 1.34 31,807
12/31/2013 1.36 1.39 1.17 1.37 123,161
12/30/2013 1.21 1.36 1.2 1.359 324,111
12/27/2013 1.22 1.23 1.1899 1.2099 31,732
12/26/2013 1.219 1.2299 1.18 1.22 70,545
12/24/2013 1.2 1.22 1.19 1.2 64,715
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?