ENTERTAINMENT GAMING ASIA Historical Stock Price

Below is the stock price history for Entertainment Gaming Asia EGT. Data is recorded each day for the historical open, high, low, close and volume. The Entertainment Gaming Asia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entertainment Gaming Asia Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-20 2.34 2.34 2.34 2.34 200
2017-06-16 2.35 2.35 2.34 2.34 55
2017-06-15 2.34 2.34 2.34 2.34 137,303
2017-06-14 2.34 2.36 2.34 2.34 3,900
2017-06-12 2.33 2.33 2.33 2.33 16,700
2017-06-07 2.34 2.34 2.34 2.34 100
2017-06-05 2.33 2.33 2.30 2.30 8,775
2017-06-02 2.32 2.32 2.32 2.32 425
2017-05-23 2.32 2.32 2.32 2.32 100
2017-05-22 2.25 2.25 2.25 2.25 100
2017-05-17 2.27 2.27 2.27 2.27 200
2017-05-09 2.27 2.27 2.16 2.16 304
2017-05-08 2.22 2.30 2.22 2.30 1,102
2017-05-05 2.15 2.18 2.14 2.17 1,824
2017-05-04 1.89 1.89 1.86 1.86 300
2017-04-21 1.88 1.88 1.88 1.88 100
2017-04-20 1.96 1.97 1.96 1.97 4,600
2017-04-19 2.00 2.04 1.93 1.95 2,980
2017-04-04 1.80 1.80 1.80 1.80 20
2017-04-03 1.74 1.74 1.73 1.73 200
2017-03-30 1.72 1.73 1.72 1.73 163
2017-03-28 1.69 1.69 1.69 1.69 100
2017-03-22 1.70 1.71 1.70 1.71 1,695
2017-03-20 1.65 1.65 1.65 1.65 1
2017-03-15 1.66 1.66 1.66 1.66 100
2017-03-14 1.51 1.62 1.51 1.60 257
2017-03-13 1.62 1.62 1.62 1.62 100
2017-03-10 1.48 1.48 1.48 1.48 300
2017-03-03 1.65 1.74 1.65 1.74 1,300
2017-02-28 1.63 1.63 1.63 1.63 600

» More Entertainment Gaming Asia Stock Price History

To see other companies like Entertainment Gaming Asia (EGT), view our stock market today for news, and other data.