Nevada Gold & Casinos, Inc. Common Stock Historical Stock Prices

UWN 
$2.05
*  
0.0015
0.07%
Get UWN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UWN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    UWN 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 28-APR-2015 TO 28-APR-2016

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 2.03 2.0698 2.03 2.05 12,746
04/28/2016 2.04 2.09 2.03 2.0485 14,942
04/27/2016 2.03 2.08 2.03 2.04 893
04/26/2016 2.06 2.06 2.01 2.04 21,582
04/25/2016 2.01 2.12 2.01 2.09 9,162
04/22/2016 2.05 2.1 1.97 2.01 28,761
04/21/2016 2.12 2.12 2.02 2.042 38,631
04/20/2016 2.08 2.12 2.08 2.0911 17,312
04/19/2016 2.11 2.11 2.06 2.0671 23,497
04/18/2016 2.06 2.12 2.05 2.07 13,173
04/15/2016 2.12 2.16 2.07 2.07 22,742
04/14/2016 2.14 2.18 2.1 2.12 15,144
04/13/2016 2.11 2.17 2.1 2.15 17,514
04/12/2016 2.15 2.19 2.08 2.13 21,251
04/11/2016 2.12 2.17 2.08 2.12 39,708
04/08/2016 2.15 2.18 2.0916 2.12 12,830
04/07/2016 2.191 2.1999 2.11 2.15 5,569
04/06/2016 2.12 2.19 2.1 2.14 25,166
04/05/2016 2.11 2.18 2.0828 2.14 43,110
04/04/2016 2.14 2.19 2.05 2.15 17,811
04/01/2016 2.14 2.21 2.11 2.13 21,758
03/31/2016 2.13 2.21 2.1 2.15 18,915
03/30/2016 2.11 2.17 2.05 2.17 31,487
03/29/2016 2.21 2.21 2.1 2.1 15,753
03/28/2016 2.17 2.2 2.1 2.14 12,468
03/24/2016 2.155 2.17 2.0801 2.17 22,375
03/23/2016 2.15 2.17 2.11 2.16 11,621
03/22/2016 2.14 2.17 2.07 2.15 13,181
03/21/2016 2.18 2.2099 2.07 2.16 35,923
03/18/2016 2.21 2.26 2.18 2.18 75,027
03/17/2016 2.13 2.3 2.13 2.2201 79,752
03/16/2016 2.19 2.19 2.09 2.15 75,736
03/15/2016 2.1 2.17 2.0601 2.1599 65,041
03/14/2016 2.19 2.19 2.03 2.1 62,031
03/11/2016 2.13 2.2 2.0783 2.19 28,497
03/10/2016 2.06 2.19 2.03 2.17 21,486
03/09/2016 2.1351 2.1999 2.11 2.1599 23,958
03/08/2016 2.14 2.2 2.11 2.16 28,490
03/07/2016 2.09 2.14 2.08 2.13 32,511
03/04/2016 2.06 2.09 2.01 2.05 17,929
03/03/2016 2.09 2.09 2.01 2.01 38,805
03/02/2016 1.98 2.08 1.96 2.06 64,205
03/01/2016 1.98 2.0899 1.97 2.01 25,307
02/29/2016 2.01 2.04 1.98 1.98 19,779
02/26/2016 2.05 2.05 2.0236 2.03 2,400
02/25/2016 2.07 2.07 2.03 2.05 8,012
02/24/2016 2.075 2.08 2.05 2.06 9,762
02/23/2016 2.022 2.0702 2.022 2.05 15,150
02/22/2016 2.02 2.09 2 2.07 23,504
02/19/2016 2.01 2.08 2 2 9,539
02/18/2016 2.02 2.05 1.959 2.03 14,860
02/17/2016 1.99 2.07 1.98 2.07 23,664
02/16/2016 1.95 2.07 1.87 2.0401 22,922
02/12/2016 1.9453 2.07 1.9453 2.07 21,798
02/11/2016 2.01 2.07 1.87 2.0099 18,167
02/10/2016 1.87 2.03 1.87 2 26,254
02/09/2016 2 2.04 1.98 2 34,299
02/08/2016 2.09 2.09 1.97 2.06 38,778
02/05/2016 2.13 2.14 2.03 2.04 6,131
02/04/2016 2.03 2.12 2.03 2.1 8,305
02/03/2016 2.14 2.14 2.04 2.07 29,486
02/02/2016 2.14 2.14 2.0812 2.0874 30,385
02/01/2016 2.18 2.18 2.1 2.14 8,708
01/29/2016 2.088 2.18 2.08 2.18 18,868
01/28/2016 2.05 2.1 2.04 2.09 24,688
01/27/2016 2 2.07 1.97 2.03 26,369
01/26/2016 2.07 2.07 1.96 1.97 49,065
01/25/2016 2.01 2.1 2.01 2.03 8,513
01/22/2016 2.06 2.09 2 2.05 22,032
01/21/2016 2.01 2.0732 1.98 2.0048 27,487
01/20/2016 2.03 2.09 1.95 2.03 120,908
01/19/2016 1.9 2.04 1.9 2.01 68,604
01/15/2016 2.16 2.2 1.96 2 38,768
01/14/2016 2.17 2.17 2.02 2.13 15,539
01/13/2016 2.2 2.2 2.0587 2.1 51,753
01/12/2016 2.13 2.2156 2.13 2.1401 28,667
01/11/2016 2.06 2.19 2.06 2.16 33,817
01/08/2016 2.17 2.26 2.06 2.16 60,409
01/07/2016 2.3 2.4 2.16 2.22 55,022
01/06/2016 2.39 2.4 2.31 2.39 140,144
01/05/2016 2.33 2.4599 2.33 2.4 173,608
01/04/2016 2.39 2.4 2.2101 2.33 210,593
12/31/2015 2.23 2.36 2.1101 2.25 153,877
12/30/2015 2.13 2.191 2.13 2.19 137,388
12/29/2015 2.06 2.2499 2.0102 2.1108 79,330
12/28/2015 2.05 2.05 2.0358 2.04 15,332
12/24/2015 2.04 2.05 2.03 2.04 2,891
12/23/2015 2.0324 2.0324 1.97 2.02 18,717
12/22/2015 2.05 2.05 1.94 1.97 23,631
12/21/2015 2.06 2.1 1.988 2 50,323
12/18/2015 2.02 2.02 1.88 2 93,245
12/17/2015 1.87 2.03 1.87 1.97 37,350
12/16/2015 2.04 2.04 1.87 1.89 43,342
12/15/2015 1.8741 1.9671 1.82 1.9289 32,362
12/14/2015 1.87 1.95 1.87 1.8899 26,554
12/11/2015 1.82 1.92 1.82 1.92 20,709
12/10/2015 1.88 1.94 1.82 1.86 43,108
12/09/2015 1.88 1.88 1.82 1.87 5,303
12/08/2015 1.85 1.88 1.78 1.88 20,102
12/07/2015 1.854 1.87 1.79 1.82 25,059
12/04/2015 1.77 1.88 1.77 1.86 14,301
12/03/2015 1.8 1.88 1.76 1.88 23,703
12/02/2015 1.81 1.88 1.76 1.88 25,930
12/01/2015 1.82 1.85 1.8 1.84 3,851
11/30/2015 1.88 1.88 1.768 1.85 22,913
11/27/2015 1.75 1.87 1.7499 1.85 13,094
11/25/2015 1.76 1.87 1.75 1.75 40,883
11/24/2015 1.71 1.85 1.71 1.85 8,231
11/23/2015 1.86 1.86 1.75 1.79 12,145
11/20/2015 1.84 1.85 1.821 1.85 22,999
11/19/2015 1.8 1.82 1.78 1.82 8,169
11/18/2015 1.8 1.81 1.76 1.76 8,414
11/17/2015 1.8 1.8 1.78 1.8 9,605
11/16/2015 1.77 1.82 1.77 1.82 17,528
11/13/2015 1.9 1.9 1.78 1.79 19,500
11/12/2015 1.81 1.9 1.78 1.9 28,709
11/11/2015 1.78 1.82 1.78 1.78 45,024
11/10/2015 1.79 1.84 1.77 1.78 42,335
11/09/2015 1.75 1.82 1.74 1.78 30,573
11/06/2015 1.88 1.88 1.8 1.8 14,190
11/05/2015 1.79 1.89 1.79 1.87 59,346
11/04/2015 1.79 1.84 1.7835 1.8 20,219
11/03/2015 1.78 1.8202 1.7435 1.77 70,425
11/02/2015 1.8 1.84 1.73 1.74 48,300
10/30/2015 1.75 1.8 1.7416 1.75 80,469
10/29/2015 1.79 1.79 1.76 1.76 29,690
10/28/2015 1.742 1.83 1.74 1.81 49,908
10/27/2015 1.83 1.83 1.71 1.75 19,580
10/26/2015 1.8 1.83 1.71 1.73 25,953
10/23/2015 1.77 1.84 1.7635 1.77 68,819
10/22/2015 1.74 1.7661 1.72 1.73 26,097
10/21/2015 1.72 1.75 1.7101 1.72 8,297
10/20/2015 1.739 1.77 1.71 1.72 23,362
10/19/2015 1.71 1.78 1.71 1.71 45,811
10/16/2015 1.7 1.74 1.69 1.74 22,745
10/15/2015 1.7 1.74 1.64 1.73 46,235
10/14/2015 1.67 1.68 1.65 1.67 27,516
10/13/2015 1.7 1.7 1.61 1.68 34,225
10/12/2015 1.7 1.7 1.68 1.69 15,232
10/09/2015 1.66 1.72 1.66 1.7 32,364
10/08/2015 1.63 1.7 1.59 1.7 80,594
10/07/2015 1.6 1.61 1.57 1.61 16,619
10/06/2015 1.5 1.59 1.5 1.59 37,083
10/05/2015 1.59 1.6 1.5 1.5 110,786
10/02/2015 1.55 1.56 1.5201 1.54 14,241
10/01/2015 1.51 1.59 1.51 1.55 31,082
09/30/2015 1.54 1.58 1.5 1.5016 36,387
09/29/2015 1.65 1.65 1.51 1.52 42,730
09/28/2015 1.61 1.61 1.55 1.57 36,782
09/25/2015 1.639 1.64 1.5665 1.58 42,191
09/24/2015 1.67 1.67 1.6 1.6 9,103
09/23/2015 1.65 1.66 1.57 1.5898 28,772
09/22/2015 1.68 1.68 1.61 1.62 28,579
09/21/2015 1.68 1.69 1.62 1.63 15,477
09/18/2015 1.64 1.68 1.61 1.65 22,733
09/17/2015 1.67 1.68 1.65 1.65 12,884
09/16/2015 1.67 1.7261 1.65 1.65 142,220
09/15/2015 1.92 1.92 1.68 1.68 140,209
09/14/2015 1.67 1.87 1.65 1.83 77,018
09/11/2015 1.68 1.7401 1.6501 1.7201 39,138
09/10/2015 1.631 1.68 1.63 1.68 216,619
09/09/2015 1.65 1.65 1.64 1.641 18,270
09/08/2015 1.65 1.67 1.63 1.67 24,818
09/04/2015 1.67 1.67 1.58 1.65 28,432
09/03/2015 1.58 1.61 1.58 1.6 5,232
09/02/2015 1.67 1.67 1.5758 1.61 65,172
09/01/2015 1.62 1.67 1.61 1.67 27,309
08/31/2015 1.54 1.67 1.54 1.65 23,501
08/28/2015 1.62 1.62 1.57 1.57 7,796
08/27/2015 1.652 1.67 1.61 1.61 10,036
08/26/2015 1.61 1.64 1.5808 1.6216 22,776
08/25/2015 1.61 1.63 1.57 1.61 11,773
08/24/2015 1.6 1.62 1.55 1.598 67,231
08/21/2015 1.65 1.65 1.6006 1.62 11,775
08/20/2015 1.65 1.67 1.62 1.63 33,914
08/19/2015 1.7 1.7 1.66 1.68 19,120
08/18/2015 1.66 1.7 1.63 1.68 36,858
08/17/2015 1.62 1.68 1.62 1.63 17,265
08/14/2015 1.66 1.7 1.62 1.62 10,780
08/13/2015 1.673 1.7 1.67 1.69 10,980
08/12/2015 1.7 1.7 1.6614 1.7 30,546
08/11/2015 1.61 1.7 1.56 1.7 59,494
08/10/2015 1.58 1.61 1.53 1.61 50,899
08/07/2015 1.6001 1.61 1.5701 1.58 21,251
08/06/2015 1.62 1.66 1.6 1.6099 11,766
08/05/2015 1.64 1.64 1.62 1.63 9,123
08/04/2015 1.66 1.66 1.62 1.64 33,548
08/03/2015 1.67 1.6899 1.62 1.62 44,115
07/31/2015 1.67 1.7 1.62 1.62 22,498
07/30/2015 1.62 1.68 1.6 1.62 16,680
07/29/2015 1.5 1.6 1.5 1.59 31,211
07/28/2015 1.75 1.75 1.5 1.5 63,383
07/27/2015 1.68 1.72 1.65 1.67 31,916
07/24/2015 1.68 1.77 1.68 1.71 12,569
07/23/2015 1.66 1.74 1.66 1.71 53,956
07/22/2015 1.7 1.73 1.7 1.7 12,055
07/21/2015 1.796 1.8 1.72 1.73 45,945
07/20/2015 1.85 1.87 1.77 1.77 66,450
07/17/2015 1.84 1.85 1.8 1.8 29,424
07/16/2015 1.77 1.85 1.77 1.8 42,998
07/15/2015 1.79 1.79 1.69 1.73 74,740
07/14/2015 1.78 1.78 1.75 1.75 28,459
07/13/2015 1.8 1.8 1.75 1.76 14,445
07/10/2015 1.8 1.8072 1.76 1.76 16,774
07/09/2015 1.796 1.8 1.76 1.78 16,661
07/08/2015 1.72 1.7799 1.65 1.72 11,805
07/07/2015 1.78 1.81 1.75 1.75 39,377
07/06/2015 1.7 1.8 1.6601 1.78 51,613
07/02/2015 1.7 1.72 1.7 1.7 6,585
07/01/2015 1.73 1.73 1.68 1.68 16,401
06/30/2015 1.65 1.73 1.61 1.65 38,332
06/29/2015 1.7 1.7 1.6 1.67 89,685
06/26/2015 1.76 1.79 1.7 1.7421 15,471
06/25/2015 1.87 1.87 1.79 1.79 25,287
06/24/2015 1.78 1.87 1.78 1.83 16,374
06/23/2015 1.85 1.85 1.82 1.84 17,306
06/22/2015 1.84 1.861 1.7801 1.82 31,349
06/19/2015 1.74 1.8 1.74 1.79 43,492
06/18/2015 1.65 1.73 1.65 1.71 23,338
06/17/2015 1.62 1.69 1.61 1.69 49,937
06/16/2015 1.66 1.66 1.64 1.65 23,459
06/15/2015 1.71 1.73 1.61 1.65 32,552
06/12/2015 1.61 1.7 1.59 1.7 23,258
06/11/2015 1.6006 1.67 1.6006 1.61 12,997
06/10/2015 1.62 1.67 1.6001 1.6305 38,663
06/09/2015 1.59 1.66 1.59 1.63 29,833
06/08/2015 1.67 1.67 1.59 1.6 43,181
06/05/2015 1.63 1.67 1.6 1.67 61,470
06/04/2015 1.63 1.66 1.6 1.63 63,195
06/03/2015 1.63 1.67 1.59 1.65 48,717
06/02/2015 1.41 1.65 1.41 1.63 158,890
06/01/2015 1.59 1.62 1.41 1.53 512,925
05/29/2015 1.77 1.8015 1.68 1.7 154,342
05/28/2015 1.9 1.92 1.8 1.83 36,561
05/27/2015 1.9 1.95 1.8804 1.91 32,198
05/26/2015 1.98 2.19 1.765 1.99 237,664
05/22/2015 2.2 2.2 1.921 1.98 251,907
05/21/2015 2.2 2.2 2.11 2.19 107,982
05/20/2015 2.2 2.2 2.11 2.18 136,553
05/19/2015 2.3 2.42 2.1 2.17 367,766
05/18/2015 2 2.5 1.97 2.15 640,819
05/15/2015 1.79 2 1.7732 1.9 251,787
05/14/2015 1.77 1.79 1.74 1.74 67,526
05/13/2015 1.7 1.77 1.7 1.77 65,211
05/12/2015 1.74 1.74 1.68 1.69 30,476
05/11/2015 1.73 1.74 1.69 1.719 24,717
05/08/2015 1.74 1.741 1.7 1.7032 56,147
05/07/2015 1.7 1.74 1.67 1.71 42,386
05/06/2015 1.74 1.74 1.67 1.71 35,317
05/05/2015 1.611 1.7 1.611 1.7 7,446
05/04/2015 1.71 1.71 1.66 1.68 37,525
05/01/2015 1.71 1.71 1.64 1.6799 30,362
04/30/2015 1.5714 1.7037 1.5714 1.6801 115,859
04/29/2015 1.65 1.65 1.58 1.58 379,284
04/28/2015 1.7 1.71 1.65 1.66 61,064
*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?