U.S. Markets closed

Entertainment Gaming Asia Inc. (EGT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.340.00 (0.00%)
At close: 1:37PM EDT
People also watch
HHEMMSROXFLLJOB
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20170.000.000.002.342.34-
Jun 21, 20172.342.342.342.342.34182
Jun 20, 20172.332.342.332.342.34445
Jun 19, 20172.342.352.342.342.343,855
Jun 16, 20172.342.352.342.342.346,864
Jun 15, 20172.342.352.332.352.35208,520
Jun 14, 20172.332.362.332.342.3416,598
Jun 13, 20172.332.352.332.332.334,612
Jun 12, 20172.332.342.322.332.33207,078
Jun 09, 20172.332.342.332.332.339,598
Jun 08, 20172.332.342.322.332.336,389
Jun 07, 20172.322.342.322.342.348,913
Jun 06, 20172.312.342.312.332.3322,597
Jun 05, 20172.332.342.252.332.33173,559
Jun 02, 20172.332.342.322.342.3493,502
Jun 01, 20172.332.342.332.332.3311,573
May 31, 20172.342.342.332.342.3427,010
May 30, 20172.332.342.332.342.345,239
May 26, 20172.332.342.332.332.332,975
May 25, 20172.332.332.332.332.331,439
May 24, 20172.342.342.332.342.347,419
May 23, 20172.312.352.312.332.3332,991
May 22, 20172.232.302.232.282.2824,056
May 19, 20172.232.252.232.232.231,142
May 18, 20172.252.252.232.232.231,085
May 17, 20172.262.292.232.242.2413,346
May 16, 20172.232.252.222.232.234,888
May 15, 20172.222.242.212.222.223,400
May 12, 20172.202.252.202.212.214,000
May 11, 20172.252.252.222.222.224,100
May 10, 20172.222.252.152.202.2020,000
May 09, 20172.272.272.162.182.1828,800
May 08, 20172.152.322.152.272.2758,500
May 05, 20171.942.211.942.182.18156,100
May 04, 20171.971.971.861.911.9123,600
May 03, 20171.971.971.881.941.944,700
May 02, 20171.931.941.931.941.941,000
May 01, 20171.911.961.911.941.944,700
Apr 28, 20171.851.911.851.911.914,900
Apr 27, 20171.881.921.881.921.923,900
Apr 26, 20171.941.951.911.911.916,900
Apr 25, 20171.901.981.851.891.8914,900
Apr 24, 20171.881.971.871.971.979,500
Apr 21, 20171.861.911.851.911.9125,600
Apr 20, 20171.952.011.861.861.8645,900
Apr 19, 20171.772.291.741.951.95358,900
Apr 18, 20171.691.691.581.651.6521,200
Apr 17, 20171.681.681.551.611.618,500
Apr 13, 20171.671.711.621.711.713,500
Apr 12, 20171.741.741.681.701.706,000
Apr 11, 20171.831.831.711.711.7113,600
Apr 10, 20171.811.811.671.731.7311,200
Apr 07, 20171.811.821.661.821.8211,300
Apr 06, 20171.711.841.711.801.8015,900
Apr 05, 20171.751.751.751.751.751,400
Apr 04, 20171.631.801.621.721.7225,700
Apr 03, 20171.701.761.681.711.7115,100
Mar 31, 20171.701.741.701.701.702,900
Mar 30, 20171.751.751.711.721.722,700
Mar 29, 20171.691.781.691.721.7211,200
Mar 28, 20171.691.701.671.691.6912,500
Mar 27, 20171.701.721.691.701.704,900
Mar 24, 20171.681.711.671.671.67400
Mar 23, 20171.731.731.591.721.728,500
Mar 22, 20171.611.741.561.671.6743,700
Mar 21, 20171.601.671.591.671.671,500
Mar 20, 20171.601.661.601.661.66700
Mar 17, 20171.721.721.601.601.603,800
Mar 16, 20171.671.731.671.701.706,300
Mar 15, 20171.661.701.561.651.6517,800
Mar 14, 20171.621.651.511.621.6219,300
Mar 13, 20171.601.651.571.571.5713,100
Mar 10, 20171.651.721.461.561.5635,300
Mar 09, 20171.671.681.671.681.682,300
Mar 08, 20171.681.721.671.671.6720,400
Mar 07, 20171.651.691.651.671.678,200
Mar 06, 20171.701.701.611.631.637,000
Mar 03, 20171.651.741.491.731.7335,800
Mar 02, 20171.651.651.611.641.642,000
Mar 01, 20171.551.681.551.671.6713,100
Feb 28, 20171.631.671.551.661.6620,300
Feb 27, 20171.531.651.531.651.6512,500
Feb 24, 20171.581.581.541.551.553,900
Feb 23, 20171.501.541.441.531.5339,300
Feb 22, 20171.451.831.451.531.53159,900
Feb 21, 20171.431.441.421.421.422,800
Feb 17, 20171.431.431.431.431.43-
Feb 16, 20171.401.461.381.431.4373,600
Feb 15, 20171.401.401.401.401.4013,400
Feb 14, 20171.391.401.391.401.4010,300
Feb 13, 20171.391.391.381.381.385,800
Feb 10, 20171.331.411.331.391.3912,300
Feb 09, 20171.391.401.391.391.3912,400
Feb 08, 20171.371.381.341.351.354,200
Feb 07, 20171.371.391.361.391.3910,800
Feb 06, 20171.381.391.381.381.382,100
Feb 03, 20171.391.391.381.381.383,100
Feb 02, 20171.411.411.391.391.391,900
Feb 01, 20171.401.401.381.381.38400
Jan 31, 20171.391.391.381.381.38600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...